2010.01.11,10:00,53.75,55.49,53.47,54.36,1468467
2010.01.12,10:00,52.94,55.8,52.94,54.17,1152965
2010.01.13,10:00,54.2,54.45,53.01,53.57,672589
2010.01.14,10:00,53.5,55.27,53.5,54.56,2364231
2010.01.15,10:00,54.5,55.1,54.45,54.53,1715794
2010.01.18,10:00,54.61,54.75,54.1,54.49,2365143
2010.01.19,10:00,54.5,56.8,54.11,54.92,2810019
2010.01.20,10:00,54.87,55.3,54.5,54.94,326871
2010.01.21,10:00,53.55,55.48,53.55,55.0,731232
2010.01.22,10:00,54.45,54.65,52.0,52.25,655041
2010.01.25,10:00,51.93,53.5,47.6,52.44,762371
2010.01.26,10:00,52.39,52.93,50.5,52.75,532548
2010.01.27,10:00,53.17,54.4,52.65,53.78,587847
2010.01.28,10:00,54.0,55.0,53.8,54.66,464132
2010.01.29,10:00,54.58,56.49,54.2,56.14,478188
2010.02.01,10:00,56.0,56.51,55.5,56.47,944793
2010.02.02,10:00,56.53,57.8,56.45,57.0,1738882
2010.02.03,10:00,58.01,58.21,56.0,56.36,3539531
2010.02.04,10:00,55.02,56.5,54.0,54.39,732372
2010.02.05,10:00,52.2,53.38,51.26,52.3,1089374
2010.02.08,10:00,52.35,57.87,50.62,51.13,393771
2010.02.09,10:00,51.2,52.4,50.6,52.3,321855
2010.02.10,10:00,52.95,52.95,50.8,50.98,346350
2010.02.11,10:00,51.27,52.7,51.27,51.44,286862
2010.02.12,10:00,52.28,53.1,50.15,50.19,433659
2010.02.15,10:00,50.38,51.5,50.0,50.87,156702
2010.02.16,10:00,52.34,54.25,50.85,54.17,479992
2010.02.17,10:00,54.65,56.81,54.65,56.48,1065101
2010.02.18,10:00,56.2,57.7,54.57,55.54,616133
2010.02.19,10:00,54.95,55.69,53.5,55.08,333994
2010.02.24,10:00,55.0,56.2,54.5,55.91,1673112
2010.02.25,10:00,55.7,55.8,53.99,54.64,283289
2010.02.26,10:00,54.8,57.06,54.0,55.36,2094075
2010.02.27,10:00,55.3,56.0,54.8,55.4,343685
2010.03.01,10:00,55.95,56.44,55.01,55.34,550408
2010.03.02,10:00,56.74,56.74,54.85,54.94,310745
2010.03.03,10:00,55.58,55.58,54.3,54.93,863301
2010.03.04,10:00,55.2,55.2,54.06,54.71,768298
2010.03.05,10:00,54.86,55.35,54.8,55.07,685527
2010.03.09,10:00,55.2,55.66,53.58,54.33,1773814
2010.03.10,10:00,54.51,54.88,53.83,54.36,735729
2010.03.11,10:00,54.32,54.6,53.98,54.26,750199
2010.03.12,10:00,54.47,56.12,54.06,55.55,2318363
2010.03.15,10:00,55.53,55.65,54.76,55.18,1025784
2010.03.16,10:00,55.23,56.75,55.19,56.33,2191374
2010.03.17,10:00,56.4,57.24,56.4,57.12,2479963
2010.03.18,10:00,57.14,60.4,57.0,59.67,6160203
2010.03.19,10:00,60.5,61.2,59.3,60.29,3170884
2010.03.22,10:00,59.89,60.3,58.11,59.87,2345819
2010.03.23,10:00,60.14,61.36,60.06,61.01,2592043
2010.03.24,10:00,61.45,61.45,60.01,61.23,4601560
2010.03.25,10:00,61.01,61.98,60.02,61.9,969362
2010.03.26,10:00,62.92,64.9,61.82,63.94,9594746
2010.03.29,10:00,63.97,64.98,63.15,64.48,6181378
2010.03.30,10:00,66.21,66.21,64.01,65.43,1562910
2010.03.31,10:00,65.53,68.53,65.01,68.28,2873900
2010.04.01,10:00,68.31,68.98,66.51,67.9,1104150
2010.04.02,10:00,68.39,69.0,68.0,68.85,536068
2010.04.05,10:00,70.65,70.65,67.94,68.49,3767815
2010.04.06,10:00,68.45,70.5,67.4,70.2,1525550
2010.04.07,10:00,70.57,70.8,68.6,69.0,888525
2010.04.08,10:00,68.93,68.93,66.31,66.77,1188886
2010.04.09,10:00,68.68,68.68,67.0,67.69,1217311
2010.04.12,10:00,67.76,68.4,65.46,66.17,860225
2010.04.13,10:00,66.28,67.0,65.4,66.46,342125
2010.04.14,10:00,67.7,68.1,66.41,66.69,1395065
2010.04.15,10:00,67.74,67.74,64.6,65.3,677680
2010.04.16,10:00,65.3,66.2,64.5,65.0,755906
2010.04.19,10:00,62.74,63.5,61.18,62.2,4412618
2010.04.20,10:00,62.3,65.0,62.3,64.02,4320701
2010.04.21,10:00,64.6,65.7,63.01,63.27,776441
2010.04.22,10:00,63.05,63.98,60.99,62.46,890814
2010.04.23,10:00,62.66,63.19,61.36,62.99,557929
2010.04.26,10:00,63.9,64.88,63.11,63.96,1858564
2010.04.27,10:00,64.0,64.0,61.81,62.65,1090767
2010.04.28,10:00,60.71,61.89,58.58,61.25,1499728
2010.04.29,10:00,61.47,63.5,61.2,62.94,878594
2010.04.30,10:00,63.0,63.79,62.0,62.0,857528
2010.05.04,10:00,62.53,63.13,59.8,59.96,2812915
2010.05.05,10:00,59.58,60.25,57.0,57.74,819336
2010.05.06,10:00,58.43,58.49,56.8,58.33,2368479
2010.05.07,10:00,57.26,57.5,54.04,54.13,1573693
2010.05.11,10:00,56.88,57.97,55.09,55.7,448213
2010.05.12,10:00,55.8,59.73,55.4,59.62,917098
2010.05.13,10:00,60.0,62.8,59.5,60.29,827984
2010.05.14,10:00,59.86,60.4,57.41,58.67,1505890
2010.05.17,10:00,57.18,59.8,55.51,59.0,343944
2010.05.18,10:00,59.5,60.4,58.5,60.0,730739
2010.05.19,10:00,59.84,59.84,57.12,58.29,664937
2010.05.20,10:00,57.08,59.47,57.08,57.1,824987
2010.05.21,10:00,58.88,58.88,54.56,56.03,787674
2010.05.24,10:00,57.0,57.13,54.99,56.27,753850
2010.05.25,10:00,54.0,54.89,53.01,53.13,382986
2010.05.26,10:00,54.5,56.8,53.7,56.67,459181
2010.05.27,10:00,56.9,58.78,56.2,56.99,513865
2010.05.28,10:00,57.5,57.99,56.03,56.36,306608
2010.05.31,10:00,57.48,60.5,55.86,57.03,125747
2010.06.01,10:00,56.99,57.45,55.16,57.4,511668
2010.06.02,10:00,57.55,61.71,56.12,60.36,1114983
2010.06.03,10:00,61.69,63.4,61.28,61.5,966326
2010.06.04,10:00,61.97,62.11,59.09,60.22,436386
2010.06.07,10:00,59.0,59.9,57.0,58.7,357014
2010.06.08,10:00,59.21,59.76,57.3,58.57,735997
2010.06.09,10:00,58.87,59.48,58.4,58.71,518619
2010.06.10,10:00,59.04,61.3,58.15,59.91,320390
2010.06.11,10:00,61.22,61.22,58.99,59.3,279683
2010.06.15,10:00,62.24,62.24,58.7,61.39,2714713
2010.06.16,10:00,62.0,62.9,60.51,60.62,302344
2010.06.17,10:00,61.06,62.89,60.11,61.8,634048
2010.06.18,10:00,62.12,62.88,61.9,62.3,231018
2010.06.21,10:00,63.27,64.0,62.73,63.48,752768
2010.06.22,10:00,63.47,63.49,61.7,62.36,252085
2010.06.23,10:00,61.88,62.26,60.2,60.57,1226599
2010.06.24,10:00,60.53,61.79,60.0,60.77,315572
2010.06.25,10:00,60.78,60.8,59.31,59.61,419354
2010.06.28,10:00,60.2,60.2,58.56,59.46,157140
2010.06.29,10:00,59.4,59.8,55.75,56.35,1085055
2010.06.30,10:00,56.03,57.7,56.0,57.15,443744
2010.07.01,10:00,57.77,57.77,54.3,54.58,424660
2010.07.02,10:00,55.2,56.07,54.8,55.63,167403
2010.07.05,10:00,55.21,57.45,55.2,57.05,146611
2010.07.06,10:00,57.34,58.9,57.2,58.66,143452
2010.07.07,10:00,58.35,59.55,57.28,59.41,292155
2010.07.08,10:00,59.43,61.0,59.43,59.59,369377
2010.07.09,10:00,59.81,62.54,59.81,61.63,1192013
2010.07.12,10:00,61.61,62.9,60.99,61.56,935413
2010.07.13,10:00,61.51,62.25,60.64,62.08,983374
2010.07.14,10:00,64.13,64.13,61.85,62.31,408952
2010.07.15,10:00,62.29,63.14,61.49,62.32,323393
2010.07.16,10:00,62.29,62.98,62.1,62.39,265827
2010.07.19,10:00,62.39,62.62,62.1,62.26,196595
2010.07.20,10:00,62.42,63.0,61.79,61.82,488264
2010.07.21,10:00,62.0,62.35,61.57,61.83,345288
2010.07.22,10:00,61.8,62.1,60.92,61.31,619698
2010.07.23,10:00,61.35,62.23,61.3,61.72,915262
2010.07.26,10:00,61.77,61.9,61.22,61.48,118230
2010.07.27,10:00,61.49,61.59,60.65,60.78,1041680
2010.07.28,10:00,61.0,61.23,59.52,59.88,826290
2010.07.29,10:00,60.88,60.88,59.15,60.5,941153
2010.07.30,10:00,60.15,60.68,59.92,60.59,701242
2010.08.02,10:00,60.98,61.7,60.7,61.43,2701263
2010.08.03,10:00,61.9,64.27,61.24,63.72,8096677
2010.08.04,10:00,63.02,64.0,62.38,63.16,784876
2010.08.05,10:00,63.02,63.75,62.11,62.92,435075
2010.08.06,10:00,63.25,63.7,62.47,62.5,677429
2010.08.09,10:00,62.55,63.4,62.5,62.55,356798
2010.08.10,10:00,62.65,62.73,61.24,61.84,480162
2010.08.11,10:00,61.56,61.8,59.61,60.0,560692
2010.08.12,10:00,60.1,61.0,59.09,59.5,709113
2010.08.13,10:00,59.8,60.5,59.69,60.4,398542
2010.08.16,10:00,60.5,60.5,59.65,60.26,460821
2010.08.17,10:00,60.29,61.35,59.95,61.33,448105
2010.08.18,10:00,61.35,61.35,60.26,60.99,177552
2010.08.19,10:00,61.11,61.8,60.81,60.85,306467
2010.08.20,10:00,60.98,61.0,59.71,60.41,600969
2010.08.23,10:00,60.15,60.76,60.01,60.4,157158
2010.08.24,10:00,61.35,61.35,59.29,59.51,448569
2010.08.25,10:00,59.66,59.99,57.51,58.1,270424
2010.08.26,10:00,58.8,59.66,58.5,58.89,384888
2010.08.27,10:00,59.04,61.44,58.6,61.0,901877
2010.08.30,10:00,61.88,61.89,60.22,61.0,731440
2010.08.31,10:00,60.0,61.23,59.39,60.99,365561
2010.09.01,10:00,60.65,63.2,60.65,63.09,695316
2010.09.02,10:00,62.0,63.4,61.75,62.75,447477
2010.09.03,10:00,63.54,63.54,62.7,63.0,373725
2010.09.06,10:00,64.0,64.0,62.27,63.09,297290
2010.09.07,10:00,63.41,63.41,62.1,62.56,252853
2010.09.08,10:00,62.06,63.5,61.22,63.32,455258
2010.09.09,10:00,63.18,63.84,62.67,63.36,1347584
2010.09.10,10:00,63.17,63.8,63.01,63.73,792639
2010.09.13,10:00,63.5,64.51,63.5,63.83,1087337
2010.09.14,10:00,63.69,67.99,63.69,65.65,3421408
2010.09.15,10:00,65.76,66.8,64.5,66.66,4396393
2010.09.16,10:00,65.89,67.3,65.89,66.8,703684
2010.09.17,10:00,66.95,70.0,65.12,68.27,2495233
2010.09.20,10:00,68.0,68.0,66.0,66.2,502767
2010.09.21,10:00,66.0,66.8,65.54,65.8,502842
2010.09.22,10:00,67.24,67.24,64.0,64.99,2054056
2010.09.23,10:00,64.48,65.2,64.29,64.63,498031
2010.09.24,10:00,64.74,66.0,64.04,65.87,798941
2010.09.27,10:00,66.54,66.79,65.06,65.29,522324
2010.09.28,10:00,65.38,65.38,64.51,65.0,395163
2010.09.29,10:00,65.19,65.5,65.0,65.17,815038
2010.09.30,10:00,65.38,66.63,65.17,66.41,716151
2010.10.01,10:00,65.88,67.0,65.06,66.88,2130338
2010.10.04,10:00,67.6,67.6,66.2,67.06,1333547
2010.10.05,10:00,67.44,67.65,65.0,65.23,2225309
2010.10.06,10:00,65.9,65.98,65.2,65.47,613364
2010.10.07,10:00,65.41,66.2,65.1,65.5,689002
2010.10.08,10:00,65.25,66.1,64.8,65.99,401577
2010.10.11,10:00,66.09,66.75,65.77,66.62,838169
2010.10.12,10:00,66.44,66.7,65.71,66.58,566610
2010.10.13,10:00,66.46,69.5,66.46,69.47,2309243
2010.10.14,10:00,69.57,69.98,68.05,69.04,740747
2010.10.15,10:00,69.31,71.71,68.51,70.0,1866181
2010.10.18,10:00,68.23,71.0,68.23,70.77,530520
2010.10.19,10:00,71.0,74.92,70.75,74.55,3074473
2010.10.20,10:00,74.5,75.4,73.32,74.87,2180433
2010.10.21,10:00,75.45,75.45,73.11,74.71,945770
2010.10.22,10:00,74.78,75.35,73.68,74.3,1256264
2010.10.25,10:00,75.02,75.02,73.8,73.99,731126
2010.10.26,10:00,73.74,74.1,71.82,73.38,809836
2010.10.27,10:00,73.35,74.5,72.43,73.59,1928096
2010.10.28,10:00,73.53,74.17,73.1,73.24,844706
2010.10.29,10:00,73.24,76.8,73.12,75.76,1387582
2010.11.01,10:00,76.46,77.5,75.54,76.67,796240
2010.11.02,10:00,75.78,76.8,75.5,75.82,575669
2010.11.03,10:00,75.65,77.0,75.65,76.64,551597
2010.11.08,10:00,77.0,77.99,76.8,77.23,504396
2010.11.09,10:00,77.75,78.18,76.48,76.91,1124747
2010.11.10,10:00,77.39,77.5,74.98,75.03,625347
2010.11.11,10:00,74.13,76.2,74.13,75.82,638472
2010.11.12,10:00,75.5,75.7,74.25,74.84,654830
2010.11.13,10:00,74.59,75.41,74.02,75.21,367771
2010.11.15,10:00,75.2,75.95,75.0,75.52,7265204
2010.11.16,10:00,75.5,75.5,74.59,75.02,569159
2010.11.17,10:00,75.17,75.49,74.4,75.19,7017402
2010.11.18,10:00,75.63,79.0,75.05,78.89,1894409
2010.11.19,10:00,79.01,79.79,75.07,79.16,684938
2010.11.22,10:00,79.43,79.98,79.0,79.32,1542550
2010.11.23,10:00,78.56,79.16,77.93,78.4,2169287
2010.11.24,10:00,78.4,79.87,78.28,79.56,1217858
2010.11.25,10:00,79.59,81.45,79.49,81.3,1754765
2010.11.26,10:00,81.24,82.9,80.8,81.54,1962049
2010.11.29,10:00,82.16,82.16,79.79,80.3,1237236
2010.11.30,10:00,80.25,80.99,78.92,79.92,716578
2010.12.01,10:00,80.0,80.1,79.0,79.2,3676089
2010.12.02,10:00,79.5,80.68,79.4,80.38,818093
2010.12.03,10:00,80.32,83.5,79.87,82.39,1902572
2010.12.06,10:00,82.5,85.0,82.01,83.94,581348
2010.12.07,10:00,84.51,87.5,83.7,84.5,1473194
2010.12.08,10:00,84.0,85.4,83.12,83.59,472446
2010.12.09,10:00,84.0,84.3,83.06,83.99,382937
2010.12.10,10:00,82.0,82.0,79.1,80.71,3513194
2010.12.13,10:00,81.0,82.82,80.71,82.17,856447
2010.12.14,10:00,82.1,82.3,81.12,82.09,569335
2010.12.15,10:00,81.99,82.0,80.5,81.3,419014
2010.12.16,10:00,81.0,81.75,80.5,80.78,804908
2010.12.17,10:00,80.71,81.9,80.5,80.59,734418
2010.12.20,10:00,81.0,81.5,80.45,80.58,404334
2010.12.21,10:00,81.03,81.5,79.6,80.4,534476
2010.12.22,10:00,80.5,80.9,80.0,80.09,734069
2010.12.23,10:00,80.3,82.25,79.64,80.87,1252164
2010.12.24,10:00,81.43,81.43,79.66,80.02,774374
2010.12.27,10:00,80.0,80.0,74.63,79.12,371389
2010.12.28,10:00,79.49,79.79,78.25,78.41,1008523
2010.12.29,10:00,78.3,78.86,77.25,77.39,394556
2010.12.30,10:00,77.89,80.0,76.83,79.75,1810896
2011.01.11,10:00,79.75,81.6,78.37,81.5,1309218
2011.01.12,10:00,81.97,82.52,80.67,81.57,582338
2011.01.13,10:00,81.96,82.38,81.02,81.47,913054
2011.01.14,10:00,80.82,81.98,79.6,81.79,1468127
2011.01.17,10:00,81.95,82.11,80.82,81.0,1632831
2011.01.18,10:00,81.43,81.43,80.0,80.18,786870
2011.01.19,10:00,80.59,80.82,79.37,79.83,1009498
2011.01.20,10:00,79.19,82.24,78.65,78.83,1996863
2011.01.21,10:00,78.43,79.9,78.43,79.52,685492
2011.01.24,10:00,79.98,80.25,75.25,77.99,3421870
2011.01.25,10:00,78.59,79.44,77.2,78.93,509938
2011.01.26,10:00,79.0,80.25,78.51,78.52,492139
2011.01.27,10:00,78.54,79.5,77.59,77.78,832585
2011.01.28,10:00,78.23,78.23,76.23,76.48,341813
2011.01.31,10:00,76.56,77.82,74.63,77.62,2129277
2011.02.01,10:00,78.24,78.24,76.2,77.87,1148911
2011.02.02,10:00,78.34,78.4,76.99,77.13,710464
2011.02.03,10:00,77.2,78.41,76.67,77.67,441517
2011.02.04,10:00,78.14,78.3,77.51,78.03,793181
2011.02.07,10:00,77.4,78.77,77.4,78.44,407518
2011.02.08,10:00,78.45,78.79,77.2,77.36,751457
2011.02.09,10:00,77.06,77.6,76.47,76.48,246370
2011.02.10,10:00,76.59,76.59,74.22,74.59,861425
2011.02.11,10:00,74.06,75.79,73.25,73.79,992801
2011.02.14,10:00,74.1,75.2,72.72,72.95,726124
2011.02.15,10:00,72.95,74.0,72.2,73.0,579614
2011.02.16,10:00,72.5,73.09,72.05,72.45,438415
2011.02.17,10:00,72.5,74.0,72.42,73.29,1181415
2011.02.18,10:00,73.92,73.92,72.3,72.68,507992
2011.02.21,10:00,68.81,73.0,68.81,72.22,353740
2011.02.22,10:00,71.95,71.95,69.73,70.25,1207803
2011.02.24,10:00,70.0,70.58,66.78,69.97,2475674
2011.02.25,10:00,70.0,71.58,68.62,71.18,3122766
2011.02.28,10:00,73.65,73.65,70.89,73.12,1241925
2011.03.01,10:00,73.3,74.88,72.99,73.94,1443800
2011.03.02,10:00,73.87,75.61,72.13,74.49,3552700
2011.03.03,10:00,74.61,75.59,73.33,73.89,933800
2011.03.04,10:00,73.71,76.6,73.71,74.15,3198900
2011.03.05,10:00,74.69,75.0,74.1,74.72,160700
2011.03.09,10:00,76.78,76.78,73.8,74.11,617700
2011.03.10,10:00,73.57,74.1,72.9,73.56,1525900
2011.03.11,10:00,73.55,74.78,72.5,74.42,4202600
2011.03.14,10:00,74.14,76.1,73.48,74.99,8004500
2011.03.15,10:00,73.73,76.59,71.37,75.62,9157200
2011.03.16,10:00,76.74,78.6,75.07,78.16,6095300
2011.03.17,10:00,77.11,78.0,76.0,76.49,1099700
2011.03.18,10:00,76.5,76.7,74.11,74.79,1347700
2011.03.21,10:00,75.55,75.55,73.0,74.24,1300900
2011.03.22,10:00,74.32,74.48,73.11,73.37,437500
2011.03.23,10:00,73.26,74.65,72.63,74.3,4545500
2011.03.24,10:00,74.5,74.99,72.99,73.46,1736100
2011.03.25,10:00,73.71,73.86,73.0,73.24,2091600
2011.03.28,10:00,72.59,74.19,72.59,73.23,825800
2011.03.29,10:00,73.6,73.89,72.0,72.2,869600
2011.03.30,10:00,72.11,73.0,72.03,72.14,1491000
2011.03.31,10:00,72.33,74.2,72.26,73.4,13029900
2011.04.01,10:00,74.51,74.51,72.5,72.67,11509600
2011.04.04,10:00,72.99,73.2,72.4,72.71,2099600
2011.04.05,10:00,72.95,72.99,72.3,72.52,569900
2011.04.06,10:00,72.67,73.32,72.22,73.06,641500
2011.04.07,10:00,72.86,73.3,72.4,72.6,927400
2011.04.08,10:00,72.85,73.34,72.61,73.21,957400
2011.04.11,10:00,73.05,73.39,72.3,72.46,465400
2011.04.12,10:00,72.07,72.38,71.9,72.03,762100
2011.04.13,10:00,72.2,72.26,71.0,72.12,422800
2011.04.14,10:00,71.72,72.69,71.34,72.61,971200
2011.04.15,10:00,72.08,72.6,71.4,72.39,1493200
2011.04.18,10:00,72.22,72.7,67.6,68.17,1535900
2011.04.19,10:00,67.78,74.05,67.78,70.36,4347600
2011.04.20,10:00,70.77,71.69,70.37,71.21,657600
2011.04.21,10:00,71.3,71.8,69.76,70.15,5267600
2011.04.22,10:00,70.63,70.88,69.7,70.13,473600
2011.04.25,10:00,70.18,70.29,68.86,68.96,572300
2011.04.26,10:00,68.5,69.1,67.35,68.24,2153800
2011.04.27,10:00,69.48,69.5,65.87,67.1,1219300
2011.04.28,10:00,67.91,69.49,66.5,68.82,1573200
2011.04.29,10:00,68.45,69.8,68.12,68.64,1244400
2011.05.03,10:00,68.53,68.9,66.96,67.13,525400
2011.05.04,10:00,66.92,66.98,65.0,65.5,1142800
2011.05.05,10:00,65.67,66.0,63.96,64.88,1386100
2011.05.06,10:00,64.99,67.5,64.06,67.35,722800
2011.05.10,10:00,67.1,67.57,65.99,67.25,534700
2011.05.11,10:00,67.4,69.33,67.4,68.79,1602700
2011.05.12,10:00,68.0,69.3,67.15,68.98,5203400
2011.05.13,10:00,69.29,69.8,68.3,68.31,7551600
2011.05.16,10:00,67.88,69.0,67.1,68.33,976300
2011.05.17,10:00,67.89,69.41,67.89,69.0,746400
2011.05.18,10:00,69.15,70.74,68.51,69.57,1559100
2011.05.19,10:00,69.96,70.49,68.66,69.53,450700
2011.05.20,10:00,69.5,69.94,68.3,68.58,475800
2011.05.23,10:00,68.0,68.02,66.3,66.7,195100
2011.05.24,10:00,66.08,68.19,66.02,67.58,397200
2011.05.25,10:00,67.25,69.5,67.06,68.45,1020800
2011.05.26,10:00,69.0,69.69,68.75,69.24,1143700
2011.05.27,10:00,69.25,70.7,69.23,70.05,761300
2011.05.30,10:00,70.38,74.16,70.01,72.67,4209900
2011.05.31,10:00,72.66,73.79,72.34,72.78,5676300
2011.06.01,10:00,78.45,78.45,71.25,71.29,511500
2011.06.02,10:00,71.1,72.15,70.12,72.02,335700
2011.06.03,10:00,72.44,72.5,71.0,71.13,249300
2011.06.06,10:00,70.89,71.5,70.7,70.89,239100
2011.06.07,10:00,70.6,71.82,70.38,71.38,150700
2011.06.08,10:00,71.17,71.74,70.9,71.55,402600
2011.06.09,10:00,71.64,72.5,71.4,71.63,2749300
2011.06.10,10:00,71.88,71.95,71.38,71.54,1296300
2011.06.14,10:00,69.73,71.76,69.73,71.37,1797100
2011.06.15,10:00,71.3,72.0,70.6,70.62,770200
2011.06.16,10:00,70.38,70.68,69.92,70.5,435700
2011.06.17,10:00,70.4,70.4,69.58,69.79,517800
2011.06.20,10:00,69.55,69.66,68.51,69.42,336700
2011.06.21,10:00,69.03,69.99,69.03,69.68,94400
2011.06.22,10:00,69.86,70.9,69.3,69.52,941800
2011.06.23,10:00,69.59,72.0,67.86,68.02,1872800
2011.06.24,10:00,68.05,69.48,68.05,68.87,352000
2011.06.27,10:00,69.44,69.44,67.6,67.98,531400
2011.06.28,10:00,68.03,68.46,67.37,68.0,385300
2011.06.29,10:00,68.03,70.05,68.03,69.0,1473800
2011.06.30,10:00,69.0,69.4,68.55,69.25,366400
2011.07.01,10:00,69.14,69.98,68.53,69.33,398500
2011.07.04,10:00,69.5,72.7,69.2,71.72,1548200
2011.07.05,10:00,71.97,73.0,70.6,70.89,1296300
2011.07.06,10:00,71.33,71.33,70.32,70.98,380200
2011.07.07,10:00,71.33,71.72,70.04,71.42,317600
2011.07.08,10:00,71.46,71.88,70.49,71.41,271700
2011.07.11,10:00,72.11,72.11,70.8,70.91,1031100
2011.07.12,10:00,70.63,70.68,70.28,70.42,352900
2011.07.13,10:00,70.5,70.67,70.0,70.29,400800
2011.07.14,10:00,74.94,74.94,69.93,70.08,362200
2011.07.15,10:00,69.91,70.0,69.37,69.49,313800
2011.07.18,10:00,69.59,69.79,68.4,68.69,505300
2011.07.19,10:00,68.7,69.17,68.51,69.01,402300
2011.07.20,10:00,69.74,69.77,68.71,69.33,376800
2011.07.21,10:00,69.49,69.93,69.24,69.65,444900
2011.07.22,10:00,71.44,71.44,69.7,70.09,573800
2011.07.25,10:00,69.32,70.24,69.12,69.93,253700
2011.07.26,10:00,68.12,71.9,68.12,70.91,602000
2011.07.27,10:00,71.03,71.5,70.4,70.5,1670800
2011.07.28,10:00,70.29,70.7,69.25,70.05,1220100
2011.07.29,10:00,69.98,70.27,69.53,70.07,356200
2011.08.01,10:00,70.98,71.0,70.08,70.72,607000
2011.08.02,10:00,75.58,75.58,70.22,70.69,1747600
2011.08.03,10:00,70.15,70.38,68.36,68.39,487800
2011.08.04,10:00,68.49,69.1,66.0,66.02,1476100
2011.08.05,10:00,65.0,65.99,61.11,64.77,2538700
2011.08.08,10:00,62.95,66.44,59.51,59.99,9236500
2011.08.09,10:00,58.5,59.88,51.01,58.6,2402100
2011.08.10,10:00,60.95,60.95,56.11,56.47,372100
2011.08.11,10:00,52.95,58.37,52.95,56.81,940200
2011.08.12,10:00,57.22,58.65,56.0,58.0,721000
2011.08.15,10:00,58.56,59.53,58.0,58.79,664900
2011.08.16,10:00,58.8,60.2,55.5,56.83,632600
2011.08.17,10:00,57.0,58.53,56.45,57.84,956600
2011.08.18,10:00,57.03,57.49,55.01,55.46,992600
2011.08.19,10:00,54.48,55.25,52.68,53.22,1235100
2011.08.22,10:00,52.78,53.52,51.26,51.74,1450700
2011.08.23,10:00,52.45,54.01,50.24,51.01,2208200
2011.08.24,10:00,51.79,52.51,50.7,50.9,1383500
2011.08.25,10:00,51.51,51.99,50.0,50.01,4902700
2011.08.26,10:00,50.55,50.6,49.1,49.56,2357800
2011.08.29,10:00,49.97,56.9,49.97,53.55,5529700
2011.08.30,10:00,54.5,54.89,53.62,54.25,3269700
2011.08.31,10:00,54.8,59.45,54.32,56.87,6038500
2011.09.01,10:00,57.0,58.5,55.5,57.91,2469200
2011.09.02,10:00,57.01,59.2,55.65,56.9,2750100
2011.09.05,10:00,56.09,56.7,54.7,55.23,1188800
2011.09.06,10:00,55.3,57.3,54.13,56.21,1805000
2011.09.07,10:00,57.38,58.77,57.2,58.45,1198400
2011.09.08,10:00,58.14,59.97,58.0,59.22,1266200
2011.09.09,10:00,58.55,60.81,58.25,58.84,1712400
2011.09.12,10:00,58.51,58.7,55.4,56.0,1890300
2011.09.13,10:00,57.49,57.97,56.21,56.51,860600
2011.09.14,10:00,56.42,57.3,56.06,56.25,526200
2011.09.15,10:00,56.08,57.31,56.08,57.09,2461500
2011.09.16,10:00,57.38,58.37,56.56,57.35,1333200
2011.09.19,10:00,56.78,57.3,56.5,57.08,376400
2011.09.20,10:00,57.1,58.34,57.06,57.51,751800
2011.09.21,10:00,57.3,57.71,56.67,56.8,386400
2011.09.22,10:00,54.26,55.72,52.0,52.36,1309300
2011.09.23,10:00,52.2,52.83,48.0,49.2,2236900
2011.09.26,10:00,48.0,50.33,45.51,49.07,1680200
2011.09.27,10:00,51.49,52.0,49.66,50.82,3433600
2011.09.28,10:00,50.16,50.93,49.51,49.7,902700
2011.09.29,10:00,49.16,52.42,49.02,51.84,3340000
2011.09.30,10:00,52.5,56.19,51.06,52.42,9252000
2011.10.03,10:00,51.63,51.77,49.25,50.69,1529300
2011.10.04,10:00,50.04,50.72,48.25,48.48,2550600
2011.10.05,10:00,49.1,49.89,47.6,48.72,1246900
2011.10.06,10:00,49.73,50.8,49.01,49.86,2255000
2011.10.07,10:00,50.48,51.45,50.04,50.59,1414700
2011.10.10,10:00,51.0,52.23,50.55,51.92,1740400
2011.10.11,10:00,52.41,52.41,50.9,51.54,675600
2011.10.12,10:00,52.79,52.79,51.01,52.34,3370000
2011.10.13,10:00,52.3,52.99,51.32,51.79,1177300
2011.10.14,10:00,51.77,52.94,51.77,52.68,1152300
2011.10.17,10:00,53.49,53.73,52.0,52.09,748300
2011.10.18,10:00,51.7,52.1,50.35,51.96,1200400
2011.10.19,10:00,51.99,52.96,51.9,52.07,836800
2011.10.20,10:00,51.55,51.55,50.01,50.95,1761300
2011.10.21,10:00,51.83,51.83,50.89,51.09,1516000
2011.10.24,10:00,51.14,52.64,51.0,52.14,2658200
2011.10.25,10:00,52.24,52.52,50.2,50.83,2416800
2011.10.26,10:00,50.9,51.9,50.61,51.01,3114800
2011.10.27,10:00,51.9,54.34,51.42,53.82,5519200
2011.10.28,10:00,55.24,57.2,53.5,56.96,4134200
2011.10.31,10:00,56.3,57.2,55.44,56.5,1239500
2011.11.01,10:00,55.51,56.78,53.66,54.42,1287700
2011.11.02,10:00,54.52,55.86,50.78,53.1,5568800
2011.11.03,10:00,53.09,53.09,50.5,52.19,3906700
2011.11.07,10:00,52.77,52.87,51.66,52.42,1083600
2011.11.08,10:00,53.3,53.47,52.52,52.84,1028200
2011.11.09,10:00,53.0,53.35,51.0,51.08,1599100
2011.11.10,10:00,50.5,52.5,49.3,51.51,2074800
2011.11.11,10:00,52.29,52.29,51.15,51.77,503600
2011.11.14,10:00,52.2,53.49,52.11,52.85,840900
2011.11.15,10:00,52.27,52.86,50.8,51.17,1771300
2011.11.16,10:00,51.05,51.88,50.26,51.25,1323000
2011.11.17,10:00,51.5,51.52,50.5,51.12,1083800
2011.11.18,10:00,50.1,50.99,50.1,50.75,1073500
2011.11.21,10:00,50.51,50.88,49.51,50.0,4661200
2011.11.22,10:00,50.18,50.98,49.15,49.72,6070300
2011.11.23,10:00,49.5,50.11,49.17,49.98,1941100
2011.11.24,10:00,49.96,50.33,49.53,50.0,1206000
2011.11.25,10:00,53.19,53.19,48.8,49.62,1025500
2011.11.28,10:00,50.13,51.0,50.02,50.67,1342900
2011.11.29,10:00,50.88,50.97,49.72,50.02,924000
2011.11.30,10:00,50.0,50.98,49.5,50.5,2053700
2011.12.01,10:00,50.98,54.12,50.5,50.76,3615000
2011.12.02,10:00,51.1,51.1,50.13,50.49,775700
2011.12.05,10:00,50.15,50.78,50.15,50.62,343400
2011.12.06,10:00,50.3,50.58,48.05,49.08,2432900
2011.12.07,10:00,49.74,49.78,48.39,48.88,1408700
2011.12.08,10:00,49.0,49.5,48.5,48.67,599100
2011.12.09,10:00,48.02,48.5,45.7,47.06,1553000
2011.12.12,10:00,47.56,47.95,45.8,45.93,1027200
2011.12.13,10:00,45.8,46.29,45.04,45.85,1028700
2011.12.14,10:00,46.11,46.14,45.21,45.34,736400
2011.12.15,10:00,45.22,45.37,44.5,44.99,695600
2011.12.16,10:00,45.2,45.37,44.57,44.96,1160500
2011.12.19,10:00,45.0,45.16,44.5,44.79,529700
2011.12.20,10:00,45.01,46.28,44.91,45.14,1306400
2011.12.21,10:00,45.45,45.67,44.7,44.83,1441200
2011.12.22,10:00,45.0,45.0,44.3,44.38,1141500
2011.12.23,10:00,44.85,44.85,44.0,44.02,548300
2011.12.26,10:00,44.24,46.2,43.15,45.16,2573800
2011.12.27,10:00,45.0,47.0,44.91,45.37,1140800
2011.12.28,10:00,45.58,47.0,45.24,46.44,1355700
2011.12.29,10:00,46.49,48.0,45.25,47.89,2017900
2011.12.30,10:00,48.72,51.3,48.04,50.54,9069500
2012.01.03,10:00,51.0,52.74,50.01,50.86,1776000
2012.01.04,10:00,50.51,53.33,50.4,52.26,2061500
2012.01.05,10:00,52.5,52.88,50.55,50.79,764800
2012.01.06,10:00,50.93,51.13,49.88,50.52,380000
2012.01.09,10:00,50.7,51.06,50.27,50.51,165200
2012.01.10,10:00,50.78,53.55,48.5,50.64,1264800
2012.01.11,10:00,50.95,50.95,50.17,50.61,273800
2012.01.12,10:00,50.06,51.1,50.06,50.64,813000
2012.01.13,10:00,50.43,50.94,50.02,50.07,627400
2012.01.16,10:00,50.0,50.0,49.12,49.79,838400
2012.01.17,10:00,50.01,50.69,50.01,50.14,409000
2012.01.18,10:00,50.6,50.6,49.79,50.11,247500
2012.01.19,10:00,50.64,50.81,50.0,50.37,703500
2012.01.20,10:00,49.98,50.6,49.98,50.17,402300
2012.01.23,10:00,51.74,51.74,49.99,50.5,456100
2012.01.24,10:00,50.75,51.0,49.5,49.9,961600
2012.01.25,10:00,50.1,50.55,49.87,50.38,869100
2012.01.26,10:00,50.1,50.8,50.1,50.43,1784600
2012.01.27,10:00,50.03,50.32,44.7,50.1,324800
2012.01.30,10:00,50.4,50.53,49.7,50.05,1010300
2012.01.31,10:00,50.15,50.35,50.0,50.05,1381200
2012.02.01,10:00,49.97,52.17,49.66,50.5,7413200
2012.02.02,10:00,50.6,51.74,50.5,50.81,4961700
2012.02.03,10:00,50.93,51.6,44.7,51.04,6235700
2012.02.06,10:00,51.15,52.0,50.5,50.9,5205800
2012.02.07,10:00,51.09,51.36,50.15,50.45,2589300
2012.02.08,10:00,50.78,51.1,50.41,50.52,1341600
2012.02.09,10:00,50.7,50.94,50.2,50.6,1548900
2012.02.10,10:00,50.49,50.95,49.51,50.36,1873900
2012.02.13,10:00,50.87,51.6,50.51,51.2,7512400
2012.02.14,10:00,51.45,53.44,50.51,53.09,5549600
2012.02.15,10:00,53.53,54.8,52.35,53.74,5208800
2012.02.16,10:00,53.35,54.51,52.43,54.02,2699800
2012.02.17,10:00,54.76,55.55,54.29,55.45,5057300
2012.02.20,10:00,55.54,56.76,54.72,54.92,3156800
2012.02.21,10:00,54.86,55.0,52.1,52.53,4381000
2012.02.22,10:00,53.3,53.3,50.11,50.96,6703600
2012.02.24,10:00,51.5,52.75,50.82,52.62,3250500
2012.02.27,10:00,52.5,52.92,50.7,51.0,4737900
2012.02.28,10:00,51.42,51.77,50.65,50.79,2632000
2012.02.29,10:00,51.06,51.39,49.95,50.63,6712700
2012.03.01,10:00,50.5,50.5,49.81,50.24,3904300
2012.03.02,10:00,50.51,50.82,49.9,50.38,1911600
2012.03.05,10:00,50.3,50.77,50.27,50.6,1348800
2012.03.06,10:00,50.48,50.69,49.0,49.03,1594600
2012.03.07,10:00,48.74,49.3,48.6,49.15,1262600
2012.03.11,10:00,49.85,50.39,49.84,50.18,983600
2012.03.12,10:00,50.06,50.13,49.33,49.4,1247900
2012.03.13,10:00,49.61,50.2,49.59,49.84,1992600
2012.03.14,10:00,50.23,50.8,49.36,49.71,1929200
2012.03.15,10:00,49.18,49.95,49.01,49.44,1039700
2012.03.16,10:00,49.49,50.1,48.75,49.33,1747500
2012.03.19,10:00,49.74,49.79,47.78,48.37,3605200
2012.03.20,10:00,48.46,48.46,46.8,47.41,1711500
2012.03.21,10:00,47.5,47.65,46.6,46.81,1149200
2012.03.22,10:00,44.05,48.18,44.05,46.74,22646400
2012.03.23,10:00,47.47,48.87,46.99,47.95,4146700
2012.03.26,10:00,48.2,48.5,47.7,48.09,6184000
2012.03.27,10:00,48.45,49.05,47.72,48.27,8982100
2012.03.28,10:00,49.66,49.66,47.3,47.33,370000
2012.03.29,10:00,47.29,47.79,46.2,46.35,929000
2012.03.30,10:00,46.7,48.05,46.6,47.75,1384700
2012.04.02,10:00,48.99,48.99,47.35,47.66,730000
2012.04.03,10:00,48.02,48.36,47.7,48.0,679300
2012.04.04,10:00,47.99,48.1,46.6,46.89,759700
2012.04.05,10:00,46.41,47.29,46.41,47.18,1117900
2012.04.06,10:00,47.29,47.49,46.5,46.6,712400
2012.04.09,10:00,46.8,46.89,45.99,46.7,3001400
2012.04.10,10:00,46.68,46.85,46.28,46.3,233900
2012.04.11,10:00,46.2,47.6,46.2,47.55,5150900
2012.04.12,10:00,47.34,47.95,47.34,47.91,700200
2012.04.13,10:00,48.0,50.07,47.67,49.44,7507800
2012.04.16,10:00,48.94,49.7,48.7,48.8,5635600
2012.04.17,10:00,48.98,49.4,48.3,48.63,1386500
2012.04.18,10:00,49.05,49.14,47.6,47.64,5460900
2012.04.19,10:00,47.94,48.5,47.66,48.5,2147000
2012.04.20,10:00,48.28,49.09,48.03,48.58,547000
2012.04.23,10:00,48.74,49.17,47.11,47.36,1099000
2012.04.24,10:00,47.31,47.53,46.2,46.54,1034300
2012.04.25,10:00,46.85,48.04,46.75,47.47,681900
2012.04.26,10:00,47.42,47.7,46.0,46.72,696300
2012.04.27,10:00,46.52,47.67,46.3,46.86,366300
2012.05.02,10:00,48.92,49.39,47.44,48.1,1125300
2012.05.03,10:00,48.02,48.4,47.25,48.17,421500
2012.05.04,10:00,47.98,48.07,47.0,47.49,884100
2012.05.05,10:00,48.91,48.91,46.75,47.01,332400
2012.05.07,10:00,46.85,47.0,45.5,45.91,581700
2012.05.08,10:00,46.22,46.38,45.52,45.61,1100700
2012.05.10,10:00,46.0,46.6,45.81,46.01,898600
2012.05.11,10:00,45.57,45.8,44.94,45.51,1425300
2012.05.12,10:00,45.11,45.73,44.91,45.18,333000
2012.05.14,10:00,44.91,45.13,43.75,43.9,607400
2012.05.15,10:00,43.8,44.2,42.36,42.99,1123400
2012.05.16,10:00,42.91,42.91,41.74,42.13,41182000
2012.05.17,10:00,42.5,42.6,40.3,40.7,2093900
2012.05.18,10:00,40.0,40.55,38.0,39.93,2028100
2012.05.21,10:00,40.0,41.6,39.93,40.92,579500
2012.05.22,10:00,41.2,41.55,40.63,41.09,862900
2012.05.23,10:00,40.62,40.94,39.26,39.47,626700
2012.05.24,10:00,40.5,40.95,38.81,40.52,1303500
2012.05.25,10:00,40.82,41.25,40.28,40.96,554800
2012.05.28,10:00,41.5,42.5,41.09,41.1,584500
2012.05.29,10:00,41.99,42.18,41.29,42.13,625200
2012.05.30,10:00,41.5,41.8,41.3,41.61,567100
2012.05.31,10:00,41.5,44.77,41.4,43.84,5992300
2012.06.01,10:00,43.01,46.24,41.8,41.93,4455800
2012.06.04,10:00,41.3,42.5,40.56,42.07,2077900
2012.06.05,10:00,42.5,43.73,42.31,43.09,889900
2012.06.06,10:00,44.23,45.38,43.35,45.17,1328100
2012.06.07,10:00,46.0,46.0,44.21,44.88,24248100
2012.06.08,10:00,44.51,44.54,43.31,44.27,285200
2012.06.09,10:00,44.5,45.36,44.38,44.45,300800
2012.06.13,10:00,45.0,45.0,43.0,44.62,1105700
2012.06.14,10:00,44.35,44.97,43.81,44.46,7501600
2012.06.15,10:00,44.64,44.64,43.85,44.52,794400
2012.06.18,10:00,44.85,45.47,44.63,45.4,28626200
2012.06.19,10:00,45.39,45.51,44.72,45.32,28429800
2012.06.20,10:00,45.38,45.38,44.25,44.31,1121900
2012.06.21,10:00,44.13,44.74,43.43,43.62,551000
2012.06.22,10:00,43.37,43.49,42.02,42.55,756200
2012.06.25,10:00,42.5,43.18,41.85,42.15,1004700
2012.06.26,10:00,42.34,42.9,42.3,42.44,626000
2012.06.27,10:00,42.6,42.85,42.43,42.57,1172600
2012.06.28,10:00,42.87,42.97,42.12,42.23,852900
2012.06.29,10:00,42.65,43.86,42.5,43.47,858300
2012.07.02,10:00,44.4,44.4,43.2,43.5,1250900
2012.07.03,10:00,43.5,44.63,43.5,44.48,1009100
2012.07.04,10:00,44.52,44.73,43.55,44.18,849300
2012.07.05,10:00,43.88,44.35,43.88,43.98,676600
2012.07.06,10:00,43.98,44.1,42.85,43.01,836900
2012.07.09,10:00,43.0,43.69,42.83,43.35,407600
2012.07.10,10:00,43.31,44.35,42.9,44.06,826100
2012.07.11,10:00,43.95,43.98,43.35,43.53,266800
2012.07.12,10:00,43.63,43.63,42.8,43.07,1449500
2012.07.13,10:00,42.95,43.88,42.9,43.74,191200
2012.07.16,10:00,44.2,44.2,43.4,43.75,1273100
2012.07.17,10:00,43.75,44.93,43.4,43.78,938600
2012.07.18,10:00,44.18,44.7,43.55,43.75,681200
2012.07.19,10:00,44.08,44.3,43.5,44.0,1019500
2012.07.20,10:00,43.95,43.95,43.15,43.22,655800
2012.07.23,10:00,43.0,43.07,42.13,42.21,593200
2012.07.24,10:00,42.35,42.8,41.25,42.2,738600
2012.07.25,10:00,41.95,42.62,41.55,42.15,1592700
2012.07.26,10:00,42.05,42.4,41.7,41.84,3653900
2012.07.27,10:00,42.64,42.64,41.9,42.19,673400
2012.07.30,10:00,42.32,42.83,42.1,42.48,974400
2012.07.31,10:00,42.79,42.79,41.6,41.63,1407000
2012.08.01,10:00,41.49,41.97,41.25,41.56,1201600
2012.08.02,10:00,41.63,41.65,40.82,40.99,1703200
2012.08.03,10:00,41.53,41.57,40.7,41.54,734500
2012.08.06,10:00,41.5,42.62,41.45,42.3,1100800
2012.08.07,10:00,42.25,42.5,42.01,42.39,724700
2012.08.08,10:00,42.66,42.66,41.57,42.0,10203400
2012.08.09,10:00,42.27,42.49,41.58,41.98,646500
2012.08.10,10:00,42.0,42.24,41.51,41.72,694700
2012.08.13,10:00,41.11,42.25,41.11,41.97,964200
2012.08.14,10:00,42.21,42.39,41.5,41.64,3009100
2012.08.15,10:00,41.5,41.78,41.2,41.49,2385500
2012.08.16,10:00,41.5,41.85,41.39,41.66,585800
2012.08.17,10:00,41.84,43.97,41.57,43.78,3701200
2012.08.20,10:00,43.73,44.5,42.56,42.76,1396900
2012.08.21,10:00,43.09,43.73,42.89,43.3,843200
2012.08.22,10:00,43.03,43.48,42.58,43.39,372000
2012.08.23,10:00,43.66,44.14,43.01,43.15,839500
2012.08.24,10:00,43.0,43.3,42.51,42.99,408400
2012.08.27,10:00,43.13,43.86,42.55,43.74,963600
2012.08.28,10:00,43.65,44.14,43.31,43.85,3536600
2012.08.29,10:00,43.76,43.99,43.35,43.43,449100
2012.08.30,10:00,43.31,43.47,42.6,42.64,1884800
2012.08.31,10:00,42.78,42.83,42.13,42.53,412000
2012.09.03,10:00,44.0,44.0,42.36,42.81,481100
2012.09.04,10:00,42.79,42.79,42.45,42.64,201900
2012.09.05,10:00,42.7,42.99,42.18,42.62,1876600
2012.09.06,10:00,42.6,42.7,42.2,42.67,1265300
2012.09.07,10:00,42.7,43.47,42.6,43.37,1094700
2012.09.10,10:00,43.46,43.62,42.92,43.44,806200
2012.09.11,10:00,43.45,43.98,43.06,43.4,2355300
2012.09.12,10:00,46.59,46.59,43.3,43.38,920900
2012.09.13,10:00,43.5,43.53,42.97,43.29,606300
2012.09.14,10:00,43.96,45.22,43.72,44.93,4709900
2012.09.17,10:00,44.71,45.97,44.42,44.95,1673100
2012.09.18,10:00,44.97,45.53,44.57,44.6,66867700
2012.09.19,10:00,44.95,45.64,44.01,44.34,1617500
2012.09.20,10:00,44.24,45.1,44.08,44.99,1066400
2012.09.21,10:00,45.12,45.45,43.7,43.99,1156200
2012.09.24,10:00,44.0,44.0,43.16,43.51,547500
2012.09.25,10:00,43.89,43.91,43.37,43.41,1824500
2012.09.26,10:00,43.11,43.79,42.6,42.68,1330900
2012.09.27,10:00,42.94,43.79,42.81,43.18,1036900
2012.09.28,10:00,43.7,43.77,43.0,43.43,678200
2012.10.01,10:00,43.2,43.99,43.0,43.74,2535400
2012.10.02,10:00,43.51,43.75,43.22,43.36,997600
2012.10.03,10:00,43.74,45.28,43.12,43.47,8050800
2012.10.04,10:00,43.81,44.04,43.05,43.18,1056200
2012.10.05,10:00,43.4,43.97,43.27,43.57,2484100
2012.10.08,10:00,43.21,43.4,42.99,43.33,3119600
2012.10.09,10:00,43.47,43.98,43.12,43.16,1301500
2012.10.10,10:00,42.97,43.38,42.94,43.24,719300
2012.10.11,10:00,43.44,43.44,43.06,43.29,264000
2012.10.12,10:00,43.26,43.34,42.68,42.97,658600
2012.10.15,10:00,42.89,43.29,42.3,42.36,2273900
2012.10.16,10:00,42.4,42.78,42.0,42.5,954000
2012.10.17,10:00,42.84,43.14,42.34,42.7,1130700
2012.10.18,10:00,42.8,43.0,42.4,42.43,2372200
2012.10.19,10:00,42.4,42.65,42.19,42.26,1563000
2012.10.22,10:00,41.99,42.35,41.57,42.02,1903600
2012.10.23,10:00,42.07,42.47,40.38,40.58,1996600
2012.10.24,10:00,41.05,41.05,39.92,40.18,1255900
2012.10.25,10:00,40.31,40.42,40.02,40.16,544000
2012.10.26,10:00,40.01,40.17,38.9,39.35,6703600
2012.10.29,10:00,39.31,39.56,38.96,39.33,751000
2012.10.30,10:00,39.11,39.57,38.71,38.83,871500
2012.10.31,10:00,38.99,40.77,38.56,39.94,2230800
2012.11.01,10:00,40.3,40.69,39.74,40.48,1584000
2012.11.02,10:00,40.78,40.86,40.3,40.54,605200
2012.11.06,10:00,40.5,41.69,39.91,41.45,2086700
2012.11.07,10:00,41.55,43.29,41.3,41.74,7943800
2012.11.08,10:00,41.0,41.44,40.8,41.19,4533700
2012.11.09,10:00,41.32,41.48,40.3,40.7,2288300
2012.11.12,10:00,40.98,41.19,40.32,40.7,71427300
2012.11.13,10:00,40.65,40.71,39.5,39.66,933500
2012.11.14,10:00,40.24,41.8,39.81,40.89,22330700
2012.11.15,10:00,41.0,41.88,40.9,41.81,1023400
2012.11.16,10:00,41.55,42.5,41.51,42.2,911800
2012.11.19,10:00,42.7,42.7,42.05,42.27,963200
2012.11.20,10:00,42.58,42.58,41.63,41.96,571800
2012.11.21,10:00,40.65,42.25,40.65,42.15,1220300
2012.11.22,10:00,42.28,43.04,42.11,42.62,1877100
2012.11.23,10:00,42.98,43.1,42.49,42.87,780300
2012.11.26,10:00,47.49,47.49,42.2,42.38,1332300
2012.11.27,10:00,42.74,43.12,42.46,42.94,1025100
2012.11.28,10:00,42.86,42.98,42.14,42.39,693600
2012.11.29,10:00,42.53,42.79,42.33,42.54,698300
2012.11.30,10:00,42.46,43.1,42.4,42.98,1483200
2012.12.03,10:00,42.86,43.41,42.68,43.17,1650500
2012.12.04,10:00,42.82,43.68,42.82,43.1,1215100
2012.12.05,10:00,43.1,43.8,43.1,43.73,3739000
2012.12.06,10:00,43.76,43.78,43.32,43.42,2149000
2012.12.07,10:00,43.66,43.68,42.8,42.84,1301900
2012.12.10,10:00,42.63,43.28,42.63,43.15,429600
2012.12.11,10:00,43.01,43.5,42.38,43.44,1222400
2012.12.12,10:00,43.49,43.75,43.14,43.5,2443300
2012.12.13,10:00,43.5,43.86,43.2,43.5,4362500
2012.12.14,10:00,43.27,43.7,43.2,43.56,1930600
2012.12.17,10:00,43.53,43.65,43.25,43.46,435700
2012.12.18,10:00,43.69,43.7,43.05,43.2,7836700
2012.12.19,10:00,43.47,43.47,42.85,42.96,1012900
2012.12.20,10:00,43.02,43.02,41.87,42.57,2725200
2012.12.21,10:00,42.18,43.09,41.9,42.84,3024400
2012.12.24,10:00,43.01,43.5,42.61,42.82,4859000
2012.12.25,10:00,42.99,43.4,42.42,42.91,3574300
2012.12.26,10:00,42.87,43.7,42.66,43.2,6188000
2012.12.27,10:00,43.28,44.5,43.04,43.75,4443700
2012.12.28,10:00,43.85,47.0,43.51,44.88,12999700
2013.01.08,10:00,45.77,46.98,44.75,46.23,1543400
2013.01.09,10:00,46.59,47.84,46.01,47.14,7326600
2013.01.10,10:00,47.58,47.58,46.6,47.1,3847600
2013.01.11,10:00,46.7,48.23,46.61,48.01,14007400
2013.01.14,10:00,48.13,50.18,47.75,49.72,16401200
2013.01.15,10:00,49.03,50.66,49.03,49.77,7830000
2013.01.16,10:00,49.12,49.68,48.16,48.33,3223700
2013.01.17,10:00,48.45,49.98,48.15,49.81,3978700
2013.01.18,10:00,49.96,50.34,49.8,49.95,5925600
2013.01.21,10:00,50.32,50.75,49.84,50.56,11164100
2013.01.22,10:00,50.15,52.38,50.14,51.51,4682000
2013.01.23,10:00,52.02,52.99,51.6,52.73,3039000
2013.01.24,10:00,52.58,53.29,52.02,52.82,1629100
2013.01.25,10:00,52.85,53.92,52.85,53.28,1993100
2013.01.28,10:00,53.27,54.29,52.66,53.3,3903400
2013.01.29,10:00,53.3,53.38,50.83,51.6,4030800
2013.01.30,10:00,52.0,52.7,51.1,52.22,4905800
2013.01.31,10:00,52.47,54.18,51.96,53.53,3966400
2013.02.01,10:00,53.53,54.35,52.64,53.8,3156300
2013.02.04,10:00,54.0,54.0,51.55,52.53,3210400
2013.02.05,10:00,52.0,53.68,51.79,53.46,3846400
2013.02.06,10:00,53.82,54.64,53.47,54.13,2592000
2013.02.07,10:00,54.24,56.1,54.24,55.83,5700800
2013.02.08,10:00,55.95,56.9,55.07,55.76,4635100
2013.02.11,10:00,56.05,56.43,55.11,55.62,1059700
2013.02.12,10:00,55.78,55.97,54.58,55.06,1036200
2013.02.13,10:00,55.25,57.4,54.83,57.22,3695300
2013.02.14,10:00,57.25,58.16,56.7,57.0,4802200
2013.02.15,10:00,56.92,59.77,56.84,58.74,7336100
2013.02.18,10:00,58.91,59.8,56.6,58.57,4112400
2013.02.19,10:00,58.11,58.9,57.01,57.39,1548600
2013.02.20,10:00,57.94,58.17,55.72,55.78,3062800
2013.02.21,10:00,55.33,55.99,54.78,55.66,3279800
2013.02.22,10:00,56.0,56.55,55.25,55.32,2210800
2013.02.25,10:00,55.33,55.81,54.8,55.17,795300
2013.02.26,10:00,54.29,55.08,53.5,54.25,1488000
2013.02.27,10:00,53.99,54.58,53.05,53.55,1168400
2013.02.28,10:00,54.2,54.33,52.81,53.13,1204800
2013.03.01,10:00,52.68,52.98,50.81,52.5,2956800
2013.03.04,10:00,51.66,52.98,51.61,52.59,1209400
2013.03.05,10:00,52.61,55.3,52.61,55.0,4029400
2013.03.06,10:00,55.48,56.06,54.73,55.86,5779800
2013.03.07,10:00,55.33,56.31,55.12,55.97,2500800
2013.03.11,10:00,56.5,56.8,55.8,56.2,2567000
2013.03.12,10:00,56.1,56.75,55.6,56.41,3981600
2013.03.13,10:00,56.44,57.83,56.03,56.4,4487000
2013.03.14,10:00,53.6,56.76,53.6,56.17,1798100
2013.03.15,10:00,56.55,56.98,54.1,54.3,3443300
2013.03.18,10:00,53.3,54.93,52.8,54.25,1527900
2013.03.19,10:00,54.25,55.04,53.5,54.25,729900
2013.03.20,10:00,53.99,54.66,53.06,53.78,1389300
2013.03.21,10:00,53.99,54.51,53.79,54.21,1806600
2013.03.22,10:00,53.76,54.34,52.11,52.39,1030900
2013.03.25,10:00,53.15,53.49,50.33,50.91,2342100
2013.03.26,10:00,50.95,51.8,49.21,50.02,2828800
2013.03.27,10:00,50.26,50.8,49.8,50.11,1042100
2013.03.28,10:00,50.45,53.43,50.02,52.24,3105600
2013.03.29,10:00,52.68,54.0,52.5,52.7,2506300
2013.04.01,10:00,52.54,53.09,51.32,51.93,1537900
2013.04.02,10:00,52.09,52.47,50.62,51.88,1662100
2013.04.03,10:00,52.1,52.94,51.74,52.6,1702700
2013.04.04,10:00,52.34,54.35,52.05,53.95,2912800
2013.04.05,10:00,54.1,54.99,53.5,54.72,3060100
2013.04.08,10:00,55.0,55.33,53.12,53.77,1944900
2013.04.09,10:00,53.99,55.0,52.83,53.06,1612800
2013.04.10,10:00,52.74,53.75,52.7,53.25,1889400
2013.04.11,10:00,53.53,54.59,51.81,52.03,1439400
2013.04.12,10:00,52.15,52.47,51.05,52.22,886100
2013.04.15,10:00,52.04,52.04,50.02,50.23,1224500
2013.04.16,10:00,50.0,50.51,49.04,49.93,5887600
2013.04.17,10:00,50.35,50.5,49.3,50.37,1355400
2013.04.18,10:00,50.28,52.47,49.83,52.15,1908000
2013.04.19,10:00,52.83,54.04,52.45,52.61,1382200
2013.04.22,10:00,53.0,53.74,51.55,51.7,1281100
2013.04.23,10:00,51.7,52.48,51.15,52.24,1101900
2013.04.24,10:00,52.51,53.99,52.39,53.48,2494900
2013.04.25,10:00,53.99,53.99,52.45,52.91,967700
2013.04.26,10:00,52.96,53.33,51.55,52.47,1365700
2013.04.29,10:00,52.9,53.14,52.22,52.91,414300
2013.04.30,10:00,52.62,53.99,52.05,53.74,2285200
2013.05.02,10:00,53.05,53.95,52.71,53.28,429000
2013.05.03,10:00,53.4,53.66,52.81,52.97,340400
2013.05.06,10:00,53.0,53.49,52.5,52.82,1678200
2013.05.07,10:00,52.41,53.19,52.41,52.48,646100
2013.05.08,10:00,52.11,52.94,51.31,51.56,1378600
2013.05.10,10:00,51.84,51.99,51.31,51.65,225500
2013.05.13,10:00,51.38,51.61,50.2,50.91,1403500
2013.05.14,10:00,50.71,51.77,50.1,50.16,1472700
2013.05.15,10:00,50.48,50.66,50.01,50.53,775500
2013.05.16,10:00,54.1,54.1,50.0,50.38,1578700
2013.05.17,10:00,50.39,50.47,49.56,50.28,971300
2013.05.20,10:00,50.39,50.88,49.5,49.71,1285900
2013.05.21,10:00,49.66,51.63,49.56,51.55,1761800
2013.05.22,10:00,51.5,52.63,51.12,52.2,1800300
2013.05.23,10:00,52.01,52.01,48.82,49.0,2545200
2013.05.24,10:00,49.28,50.5,49.03,50.04,1700900
2013.05.27,10:00,49.9,50.65,49.9,50.46,719600
2013.05.28,10:00,51.01,52.32,50.3,52.04,1993400
2013.05.29,10:00,51.82,52.3,51.0,51.03,2628900
2013.05.30,10:00,50.91,51.99,50.56,51.82,937200
2013.05.31,10:00,52.09,52.3,51.1,51.8,1988000
2013.06.03,10:00,51.76,51.99,50.4,50.59,1080600
2013.06.04,10:00,50.92,52.34,50.54,52.01,2348400
2013.06.05,10:00,51.65,52.17,51.49,51.99,800700
2013.06.06,10:00,51.95,52.46,51.61,52.35,728100
2013.06.07,10:00,52.43,53.5,52.26,53.47,2907300
2013.06.10,10:00,53.02,53.9,52.11,52.35,739500
2013.06.11,10:00,52.3,52.41,50.11,51.48,1394700
2013.06.13,10:00,50.0,51.96,49.68,51.5,2480000
2013.06.14,10:00,51.4,53.5,51.35,53.43,2249400
2013.06.17,10:00,54.08,54.88,53.07,53.93,1845000
2013.06.18,10:00,53.61,54.59,53.49,54.34,1119400
2013.06.19,10:00,54.14,54.84,53.5,54.34,840800
2013.06.20,10:00,54.47,54.47,52.15,52.77,1281800
2013.06.21,10:00,52.51,54.38,52.34,54.24,1035800
2013.06.24,10:00,54.18,55.5,53.02,53.42,962700
2013.06.25,10:00,53.77,54.96,53.1,53.38,633500
2013.06.26,10:00,53.96,55.3,53.93,54.84,1269600
2013.06.27,10:00,55.22,56.15,54.63,56.01,3718500
2013.06.28,10:00,56.17,56.86,55.87,56.51,1557800
2013.07.01,10:00,55.98,56.77,55.01,55.6,2571100
2013.07.02,10:00,55.99,58.65,55.75,58.02,11780700
2013.07.03,10:00,57.69,59.0,57.51,57.95,6133600
2013.07.04,10:00,57.85,58.6,57.8,58.15,626100
2013.07.05,10:00,58.19,58.6,57.7,58.06,2319600
2013.07.08,10:00,58.07,59.49,57.6,58.93,1656800
2013.07.09,10:00,59.0,59.69,58.77,58.91,440600
2013.07.10,10:00,59.18,59.25,58.2,58.63,653400
2013.07.11,10:00,59.2,59.4,57.6,57.98,864900
2013.07.12,10:00,58.3,58.69,56.86,57.85,2958800
2013.07.15,10:00,58.18,59.89,58.0,58.59,1854700
2013.07.16,10:00,58.54,59.42,57.57,57.74,1191000
2013.07.17,10:00,57.89,58.19,57.34,57.54,979300
2013.07.18,10:00,57.72,57.9,56.14,57.09,1339000
2013.07.19,10:00,57.53,57.55,56.56,57.06,432900
2013.07.22,10:00,56.76,57.43,56.7,56.99,1046500
2013.07.23,10:00,56.33,57.12,56.29,56.66,1013500
2013.07.24,10:00,57.41,57.41,54.85,55.44,1634200
2013.07.25,10:00,55.49,55.94,54.44,54.81,1705100
2013.07.26,10:00,52.38,55.46,52.38,55.06,865200
2013.07.29,10:00,55.0,56.39,54.61,56.13,1350200
2013.07.30,10:00,56.26,57.0,55.53,56.39,1607000
2013.07.31,10:00,57.2,57.36,56.02,57.36,1875400
2013.08.01,10:00,57.4,58.87,57.38,58.49,1048100
2013.08.02,10:00,58.07,58.5,57.0,57.1,918100
2013.08.05,10:00,57.53,57.55,55.71,55.91,647000
2013.08.06,10:00,56.1,56.63,55.75,56.04,1332300
2013.08.07,10:00,56.0,56.29,54.7,55.08,371900
2013.08.08,10:00,55.41,56.55,53.73,55.89,2118200
2013.08.09,10:00,56.14,56.23,55.53,56.08,351600
2013.08.12,10:00,56.21,57.39,55.71,56.49,704700
2013.08.13,10:00,56.35,57.2,56.33,56.53,508600
2013.08.14,10:00,56.94,57.2,56.0,56.13,611600
2013.08.15,10:00,56.18,56.18,55.11,55.32,721900
2013.08.16,10:00,54.89,55.65,53.7,53.93,811700
2013.08.19,10:00,53.65,55.1,53.33,54.29,657300
2013.08.20,10:00,54.46,54.46,53.21,53.8,470200
2013.08.21,10:00,53.97,54.2,52.48,52.73,756900
2013.08.22,10:00,52.83,53.86,51.43,53.81,3716900
2013.08.23,10:00,53.79,54.75,53.53,54.37,1380800
2013.08.26,10:00,50.0,54.66,50.0,53.52,842900
2013.08.27,10:00,53.13,53.46,52.53,52.7,922300
2013.08.28,10:00,52.57,52.57,51.8,52.08,1576200
2013.08.29,10:00,51.97,52.4,50.17,50.49,4492900
2013.08.30,10:00,50.56,51.24,47.83,48.72,5438600
2013.09.02,10:00,49.33,49.88,48.5,48.55,1815400
2013.09.03,10:00,48.7,49.19,47.53,47.66,1804200
2013.09.04,10:00,47.85,47.85,46.44,47.56,4721400
2013.09.05,10:00,47.98,49.4,47.56,49.38,3539000
2013.09.06,10:00,49.83,49.83,48.61,49.28,2239900
2013.09.09,10:00,49.5,50.33,49.37,50.1,2149200
2013.09.10,10:00,50.5,51.25,50.11,50.76,2177200
2013.09.11,10:00,50.85,51.75,50.72,51.5,1955900
2013.09.12,10:00,51.39,51.74,50.73,51.13,949800
2013.09.13,10:00,50.92,51.58,50.75,51.58,762600
2013.09.16,10:00,51.8,53.38,51.28,52.87,3271200
2013.09.17,10:00,52.7,54.49,52.22,54.0,2966100
2013.09.18,10:00,54.26,54.79,53.5,53.51,1980200
2013.09.19,10:00,53.5,54.87,53.5,54.32,3063300
2013.09.20,10:00,53.48,55.0,53.48,55.0,2041300
2013.09.23,10:00,54.9,55.95,54.43,54.95,2225100
2013.09.24,10:00,54.8,55.36,54.25,54.79,1143100
2013.09.25,10:00,54.59,55.4,54.1,55.14,2170500
2013.09.26,10:00,55.3,55.74,54.1,54.45,1179800
2013.09.27,10:00,54.24,54.91,54.14,54.29,914900
2013.09.30,10:00,54.15,54.65,54.01,54.65,757200
2013.10.01,10:00,54.01,55.9,54.01,55.3,2651700
2013.10.02,10:00,55.34,55.47,54.55,54.55,602200
2013.10.03,10:00,54.62,55.4,54.6,55.25,1983400
2013.10.04,10:00,55.25,55.33,54.5,55.19,988100
2013.10.07,10:00,55.16,55.3,54.89,55.29,342400
2013.10.08,10:00,55.22,55.58,54.75,55.1,10106400
2013.10.09,10:00,55.15,55.25,54.65,54.99,919600
2013.10.10,10:00,55.05,55.49,54.9,55.17,1900500
2013.10.11,10:00,55.4,55.6,54.91,54.91,10483600
2013.10.14,10:00,55.01,55.61,54.69,55.29,1859200
2013.10.15,10:00,55.73,55.78,54.58,55.3,8063000
2013.10.16,10:00,55.28,55.4,55.02,55.29,1233300
2013.10.17,10:00,55.3,55.4,55.2,55.32,2089400
2013.10.18,10:00,55.51,55.81,55.22,55.44,4123200
2013.10.21,10:00,55.34,55.7,54.57,55.45,6146200
2013.10.22,10:00,55.45,56.95,55.25,55.71,5330000
2013.10.23,10:00,55.8,56.39,55.48,56.0,4126900
2013.10.24,10:00,56.13,57.19,55.5,57.14,8006700
2013.10.25,10:00,57.1,57.5,56.87,57.3,1695400
2013.10.28,10:00,57.42,57.59,56.81,57.19,785200
2013.10.29,10:00,57.28,58.81,56.49,57.8,33653600
2013.10.30,10:00,58.11,58.66,56.68,56.8,4265300
2013.10.31,10:00,56.7,57.43,55.61,57.4,2860500
2013.11.01,10:00,57.13,57.75,56.64,57.12,2627300
2013.11.05,10:00,57.5,57.5,56.8,56.86,729000
2013.11.06,10:00,56.93,57.46,56.5,57.37,1348900
2013.11.07,10:00,57.31,58.47,56.92,58.47,2110200
2013.11.08,10:00,57.58,58.11,56.9,56.9,1728900
2013.11.11,10:00,57.22,57.83,56.68,57.35,1258600
2013.11.12,10:00,57.49,57.91,57.29,57.67,1172500
2013.11.13,10:00,57.5,58.85,57.32,57.77,2883100
2013.11.14,10:00,58.25,60.16,57.74,59.5,1845200
2013.11.15,10:00,60.01,60.47,59.51,59.8,1285000
2013.11.18,10:00,59.94,60.35,59.47,59.9,966900
2013.11.19,10:00,59.8,60.18,58.26,58.57,1314800
2013.11.20,10:00,58.1,58.55,57.46,57.66,1501200
2013.11.21,10:00,57.97,57.97,56.38,57.79,1282600
2013.11.22,10:00,57.79,58.63,57.79,58.34,1151600
2013.11.25,10:00,58.47,59.19,58.15,58.2,839200
2013.11.26,10:00,58.16,58.36,57.26,57.91,2121700
2013.11.27,10:00,58.17,58.17,56.7,57.28,2265500
2013.11.28,10:00,57.32,58.5,57.32,58.3,1295500
2013.11.29,10:00,58.27,60.5,58.19,60.49,2418400
2013.12.02,10:00,60.24,64.74,60.05,62.99,5123000
2013.12.03,10:00,62.75,63.92,60.61,62.65,3189600
2013.12.04,10:00,62.9,67.49,62.48,67.48,10542400
2013.12.05,10:00,68.9,69.0,66.21,66.51,3903800
2013.12.06,10:00,66.75,68.8,66.4,68.5,7847400
2013.12.09,10:00,69.01,72.55,68.52,72.55,7880100
2013.12.10,10:00,72.45,74.4,71.2,74.0,4577900
2013.12.11,10:00,73.13,74.34,72.82,73.15,3242600
2013.12.12,10:00,72.6,74.0,58.78,73.65,4592364
2013.12.13,10:00,73.69,77.01,73.21,76.58,7629300
2013.12.16,10:00,76.6,80.39,76.6,79.6,7083700
2013.12.17,10:00,80.0,80.25,77.8,79.24,4264900
2013.12.18,10:00,79.0,79.7,76.6,77.16,5111900
2013.12.19,10:00,77.8,78.91,74.74,77.7,7097400
2013.12.20,10:00,78.05,80.3,76.1,79.62,6256000
2013.12.23,10:00,79.15,82.2,78.55,81.6,4727600
2013.12.24,10:00,81.63,85.05,81.63,84.11,6461600
2013.12.25,10:00,84.64,88.49,84.59,85.1,6262600
2013.12.26,10:00,85.22,86.38,83.55,84.7,4731100
2013.12.27,10:00,82.43,86.25,82.43,82.5,3836100
2013.12.30,10:00,82.03,84.94,82.03,83.81,5262600
2014.01.06,10:00,83.96,84.83,82.6,83.24,2490000
2014.01.08,10:00,83.7,83.85,82.81,83.4,2345100
2014.01.09,10:00,84.3,84.82,82.83,83.0,2751400
2014.01.10,10:00,83.0,83.9,82.1,82.51,3849100
2014.01.13,10:00,83.25,99.3,82.09,87.95,7404300
2014.01.14,10:00,87.0,88.99,83.72,84.93,7910200
2014.01.15,10:00,85.3,86.09,83.61,83.83,5389100
2014.01.16,10:00,83.5,85.43,83.4,84.65,4199800
2014.01.17,10:00,84.8,85.19,84.0,84.24,3629900
2014.01.20,10:00,84.25,85.8,83.92,85.46,3448100
2014.01.21,10:00,86.2,86.2,80.11,81.48,7934600
2014.01.22,10:00,80.57,82.45,76.02,78.81,9903800
2014.01.23,10:00,78.26,81.73,78.26,79.7,4992100
2014.01.24,10:00,79.55,80.43,77.81,78.8,4350900
2014.01.27,10:00,77.7,82.39,77.7,81.9,5237800
2014.01.28,10:00,81.95,83.1,80.08,81.66,3474600
2014.01.29,10:00,82.08,82.79,79.22,81.4,3420700
2014.01.30,10:00,81.0,82.32,80.43,81.54,2819800
2014.01.31,10:00,84.86,84.86,81.0,84.77,2926200
2014.02.03,10:00,83.53,83.98,79.67,79.98,4761000
2014.02.04,10:00,78.75,79.12,75.22,76.68,6241600
2014.02.05,10:00,76.93,78.01,75.0,76.21,7386900
2014.02.06,10:00,75.73,78.9,75.73,78.9,4932600
2014.02.07,10:00,79.55,80.5,79.22,79.79,4324400
2014.02.10,10:00,80.0,80.39,77.78,80.0,2914700
2014.02.11,10:00,79.16,80.77,79.16,80.56,1913300
2014.02.12,10:00,81.01,83.49,80.65,82.0,5313700
2014.02.13,10:00,81.19,82.36,79.88,80.35,3901700
2014.02.14,10:00,80.45,81.48,79.33,80.3,2766200
2014.02.17,10:00,80.59,80.96,80.49,80.75,618300
2014.02.18,10:00,80.74,81.45,79.76,80.01,2795900
2014.02.19,10:00,82.14,82.14,77.94,78.39,1995100
2014.02.20,10:00,77.4,78.1,77.03,77.8,2274900
2014.02.21,10:00,78.04,78.75,77.46,77.9,1468300
2014.02.24,10:00,77.31,86.55,76.3,76.9,1937300
2014.02.25,10:00,77.22,77.51,76.5,77.38,1124800
2014.02.26,10:00,77.51,78.45,77.0,77.61,2172700
2014.02.27,10:00,77.95,78.22,72.63,72.79,5895700
2014.02.28,10:00,73.4,73.4,69.62,71.2,5484400
2014.03.03,10:00,65.68,68.44,58.5,58.5,11263800
2014.03.04,10:00,59.5,63.37,59.5,60.55,9257400
2014.03.05,10:00,61.5,63.14,61.0,62.3,6152100
2014.03.06,10:00,62.74,66.27,60.67,62.4,10379200
2014.03.07,10:00,62.7,63.81,60.81,61.11,4904000
2014.03.11,10:00,60.83,63.1,57.85,59.38,9750800
2014.03.12,10:00,58.32,59.96,57.04,58.55,6743300
2014.03.13,10:00,58.53,59.84,52.17,52.98,11286500
2014.03.14,10:00,51.84,51.84,46.33,46.75,17284200
2014.03.17,10:00,47.95,49.87,44.7,46.74,22253700
2014.03.18,10:00,47.75,49.36,46.65,48.85,28154600
2014.03.19,10:00,49.0,54.67,48.75,53.92,38772300
2014.03.20,10:00,53.05,57.7,52.77,56.49,26956600
2014.03.21,10:00,55.15,56.45,52.9,55.2,18254900
2014.03.24,10:00,55.6,56.97,52.1,53.54,11807400
2014.03.25,10:00,53.82,55.25,52.4,54.5,9780200
2014.03.26,10:00,54.73,56.24,54.56,55.35,8585600
2014.03.27,10:00,55.18,57.3,53.1,53.49,11726900
2014.03.28,10:00,53.99,54.6,53.3,53.8,7622800
2014.03.31,10:00,53.76,55.5,53.76,55.2,3938700
2014.04.01,10:00,55.5,56.7,55.19,55.97,6133300
2014.04.02,10:00,56.0,56.29,54.8,55.78,5111000
2014.04.03,10:00,55.9,56.39,55.52,55.8,3601000
2014.04.04,10:00,56.15,56.15,55.52,56.02,3127200
2014.04.07,10:00,55.3,55.82,52.5,53.45,8021700
2014.04.08,10:00,53.02,53.84,52.55,53.39,5300800
2014.04.09,10:00,54.17,54.17,52.89,53.85,4302200
2014.04.10,10:00,54.1,54.45,53.82,54.15,3094800
2014.04.11,10:00,53.33,54.2,52.91,53.4,2410400
2014.04.14,10:00,52.62,53.39,52.5,52.85,2759900
2014.04.15,10:00,52.51,52.98,49.38,49.68,5598200
2014.04.16,10:00,50.0,52.5,50.0,51.8,5045400
2014.04.17,10:00,52.2,53.13,51.52,53.0,5023600
2014.04.18,10:00,54.0,54.83,53.55,53.75,3320700
2014.04.21,10:00,53.8,54.0,52.91,53.65,2028400
2014.04.22,10:00,53.29,53.89,51.75,52.34,3584200
2014.04.23,10:00,52.5,52.5,51.03,51.76,2606400
2014.04.24,10:00,51.84,52.07,50.05,50.64,4354400
2014.04.25,10:00,50.96,50.96,49.15,49.25,3248900
2014.04.28,10:00,49.25,50.48,47.87,50.46,4029400
2014.04.29,10:00,50.38,51.77,50.38,50.95,2887400
2014.04.30,10:00,50.98,52.69,50.0,50.92,6453300
2014.05.02,10:00,49.74,51.12,49.11,50.35,1797900
2014.05.05,10:00,49.43,50.8,49.36,50.25,1908800
2014.05.06,10:00,50.89,51.09,50.4,50.55,3968600
2014.05.07,10:00,50.35,52.46,50.03,52.17,8431600
2014.05.08,10:00,52.0,53.3,50.6,51.49,6072500
2014.05.12,10:00,51.36,52.42,51.13,51.61,2578000
2014.05.13,10:00,51.67,52.96,51.67,52.8,5919800
2014.05.14,10:00,52.9,53.76,52.0,53.0,3534100
2014.05.15,10:00,53.58,54.21,52.24,52.24,5918000
2014.05.16,10:00,52.34,53.0,52.11,52.65,1906500
2014.05.19,10:00,53.43,53.72,52.83,53.55,3321200
2014.05.20,10:00,53.76,53.98,53.0,53.61,3499900
2014.05.21,10:00,53.79,54.65,53.6,54.2,4663100
2014.05.22,10:00,54.45,54.88,51.9,53.11,6529400
2014.05.23,10:00,53.13,53.92,52.31,53.89,2548700
2014.05.26,10:00,53.8,54.47,53.8,53.99,4344200
2014.05.27,10:00,53.91,53.91,52.65,53.32,3977600
2014.05.28,10:00,53.49,54.14,53.1,54.0,2405700
2014.05.29,10:00,54.07,55.87,54.05,55.3,7225900
2014.05.30,10:00,55.0,55.87,54.74,55.15,2366200
2014.06.02,10:00,55.16,58.39,55.04,57.04,8614500
2014.06.03,10:00,56.7,57.8,56.4,57.8,2657400
2014.06.04,10:00,58.0,58.29,56.36,57.2,5440600
2014.06.05,10:00,56.92,57.79,56.92,57.57,1852500
2014.06.06,10:00,57.28,57.97,56.32,57.59,2912200
2014.06.09,10:00,57.7,59.36,57.35,58.84,3416600
2014.06.10,10:00,58.78,59.48,58.14,58.85,2656000
2014.06.11,10:00,59.08,59.2,58.04,58.74,2161900
2014.06.16,10:00,58.74,58.74,56.51,56.89,5604200
2014.06.17,10:00,56.94,57.36,55.01,55.06,3978800
2014.06.18,10:00,55.42,55.59,55.02,55.3,2023600
2014.06.19,10:00,55.96,56.15,55.5,55.64,3138000
2014.06.20,10:00,55.79,56.34,55.68,55.68,1973200
2014.06.23,10:00,56.0,56.5,55.8,56.38,1730800
2014.06.24,10:00,56.42,58.49,56.27,58.49,4575300
2014.06.25,10:00,58.09,58.23,56.75,56.75,2611100
2014.06.26,10:00,57.0,57.47,55.82,56.41,2455900
2014.06.27,10:00,56.04,56.87,55.6,55.6,2292900
2014.06.30,10:00,56.08,56.8,55.31,56.43,2701800
2014.07.01,10:00,56.52,57.0,56.1,56.68,1456600
2014.07.02,10:00,56.6,57.61,56.6,57.1,2940000
2014.07.03,10:00,57.09,57.5,56.3,57.09,2745800
2014.07.04,10:00,57.13,57.8,56.93,57.3,5071300
2014.07.07,10:00,55.01,58.9,54.55,58.26,5844400
2014.07.08,10:00,58.26,59.94,57.7,59.34,5062800
2014.07.09,10:00,60.12,60.9,57.67,59.73,6495600
2014.07.10,10:00,59.95,60.1,58.2,58.66,3750100
2014.07.11,10:00,59.55,59.63,58.5,59.1,1898100
2014.07.14,10:00,59.35,59.7,58.45,59.5,1454800
2014.07.15,10:00,59.55,59.82,58.4,59.0,1777200
2014.07.16,10:00,59.0,59.76,58.75,59.43,1050100
2014.07.17,10:00,59.4,59.4,57.21,57.33,3881600
2014.07.18,10:00,56.49,56.49,54.4,54.4,5564700
2014.07.21,10:00,54.5,55.14,52.02,52.02,5180300
2014.07.22,10:00,52.5,54.17,52.4,53.73,3681600
2014.07.23,10:00,54.0,54.5,53.56,53.98,2525500
2014.07.24,10:00,53.81,53.98,53.0,53.76,1402700
2014.07.25,10:00,53.39,54.04,52.13,52.28,2748200
2014.07.28,10:00,51.9,52.24,50.08,50.48,2738500
2014.07.29,10:00,50.6,51.37,50.14,50.44,2976600
2014.07.30,10:00,50.0,51.68,49.81,50.5,3957900
2014.07.31,10:00,50.52,51.2,50.34,50.55,2182500
2014.08.01,10:00,50.37,50.66,48.82,49.53,4934400
2014.08.04,10:00,49.03,49.9,49.0,49.9,4008400
2014.08.05,10:00,49.5,49.5,46.01,46.97,17434900
2014.08.06,10:00,46.8,47.05,44.4,44.62,9349700
2014.08.07,10:00,45.5,45.95,41.79,44.44,11326100
2014.08.08,10:00,45.17,45.5,43.5,44.71,4414600
2014.08.11,10:00,45.5,46.44,45.27,46.1,5532100
2014.08.12,10:00,46.11,46.67,44.8,45.4,5264300
2014.08.13,10:00,45.4,46.5,44.9,46.4,5432900
2014.08.14,10:00,46.68,48.58,46.39,48.25,8226500
2014.08.15,10:00,48.5,50.15,48.13,48.6,9806600
2014.08.18,10:00,48.65,49.47,48.65,49.17,2620300
2014.08.19,10:00,49.73,50.12,49.25,49.71,4357100
2014.08.20,10:00,49.64,50.07,49.15,49.6,2688400
2014.08.21,10:00,49.69,50.45,49.6,50.0,3106300
2014.08.22,10:00,50.0,50.28,48.26,48.88,3921100
2014.08.25,10:00,49.25,49.98,48.98,49.41,2955900
2014.08.26,10:00,49.5,49.78,45.0,48.31,1849300
2014.08.27,10:00,48.5,49.0,48.37,48.37,2068100
2014.08.28,10:00,46.88,48.09,46.18,46.7,4906500
2014.08.29,10:00,46.46,47.63,46.2,46.73,3521700
2014.09.01,10:00,46.42,47.64,46.42,47.1,3711200
2014.09.02,10:00,47.27,47.51,46.21,46.6,1870200
2014.09.03,10:00,46.94,48.11,46.37,47.82,7294000
2014.09.04,10:00,47.89,48.4,46.7,47.29,6781800
2014.09.05,10:00,47.0,48.25,46.55,47.8,6401200
2014.09.08,10:00,47.4,47.55,46.51,46.79,3335900
2014.09.09,10:00,46.8,47.54,46.8,47.1,1517300
2014.09.10,10:00,47.05,47.31,46.82,47.1,1165200
2014.09.11,10:00,47.1,47.43,45.36,45.63,4027200
2014.09.12,10:00,46.32,46.35,44.44,46.25,3615500
2014.09.15,10:00,46.25,46.87,45.94,46.22,1868800
2014.09.16,10:00,46.19,46.9,46.15,46.65,2013900
2014.09.17,10:00,47.1,47.1,45.26,46.0,4165000
2014.09.18,10:00,46.0,46.3,45.44,45.44,2252900
2014.09.19,10:00,45.51,46.17,44.67,45.8,4425900
2014.09.22,10:00,45.8,46.06,45.16,45.29,1130000
2014.09.23,10:00,45.18,45.6,45.18,45.4,1217700
2014.09.24,10:00,45.7,45.85,44.55,44.8,3043300
2014.09.25,10:00,45.23,45.23,44.45,44.45,3783500
2014.09.26,10:00,44.4,44.45,43.01,43.6,5187800
2014.09.29,10:00,43.6,44.44,43.18,43.49,3396300
2014.09.30,10:00,43.5,43.83,43.16,43.25,2627500
2014.10.01,10:00,43.1,43.51,42.74,42.83,1700100
2014.10.02,10:00,42.71,43.34,42.48,42.68,2552100
2014.10.03,10:00,42.99,43.0,42.1,42.25,2163400
2014.10.06,10:00,42.49,42.76,42.2,42.2,2539600
2014.10.07,10:00,42.34,42.92,41.86,42.48,3497100
2014.10.08,10:00,42.23,42.57,41.35,41.53,5057600
2014.10.09,10:00,42.04,42.04,40.85,40.9,2029000
2014.10.10,10:00,40.51,40.69,39.75,40.13,3792200
2014.10.13,10:00,40.05,40.41,39.5,39.75,2749900
2014.10.14,10:00,37.74,40.26,37.74,39.95,2621600
2014.10.15,10:00,39.95,41.22,39.9,40.24,4607000
2014.10.16,10:00,40.28,41.16,39.55,39.69,3645300
2014.10.17,10:00,39.99,40.75,39.91,40.48,2280000
2014.10.20,10:00,40.44,40.79,39.82,40.05,2630700
2014.10.21,10:00,40.0,40.15,39.7,39.72,1423700
2014.10.22,10:00,39.93,40.08,38.5,38.5,4357300
2014.10.23,10:00,37.35,38.82,36.84,37.23,6020000
2014.10.24,10:00,37.0,37.66,36.81,37.3,2266600
2014.10.27,10:00,37.89,38.41,37.25,37.61,4093100
2014.10.28,10:00,37.63,38.33,37.61,38.14,3418900
2014.10.29,10:00,38.48,38.83,37.81,38.0,3696500
2014.10.30,10:00,37.95,38.42,37.47,38.01,3566500
2014.10.31,10:00,38.53,38.57,37.92,38.2,4699700
2014.11.03,10:00,38.29,38.49,38.01,38.32,1275800
2014.11.05,10:00,38.31,39.71,37.9,39.65,6599600
2014.11.06,10:00,39.94,42.4,39.66,41.37,14488700
2014.11.07,10:00,41.49,41.77,40.75,41.31,7201200
2014.11.10,10:00,41.69,43.99,41.5,43.98,8233500
2014.11.11,10:00,44.11,45.1,43.8,44.28,10735300
2014.11.12,10:00,44.79,44.79,43.31,43.46,5092200
2014.11.13,10:00,43.5,43.5,41.1,41.4,8769200
2014.11.14,10:00,41.0,42.33,40.4,41.5,9425300
2014.11.17,10:00,41.5,41.53,40.9,41.0,2475400
2014.11.18,10:00,40.9,41.8,40.88,41.15,4898500
2014.11.19,10:00,41.05,41.39,39.75,39.91,3836000
2014.11.20,10:00,39.8,42.75,39.8,42.01,7052100
2014.11.21,10:00,42.5,43.35,42.04,42.9,6635300
2014.11.24,10:00,42.95,43.82,41.28,41.7,4467100
2014.11.25,10:00,41.04,45.0,41.04,42.28,3244800
2014.11.26,10:00,42.25,42.9,41.69,41.88,3121600
2014.11.27,10:00,40.96,42.3,40.55,41.15,3851800
2014.11.28,10:00,40.93,41.78,40.3,41.78,5641100
2014.12.01,10:00,41.66,42.85,40.61,41.75,6696400
2014.12.02,10:00,41.85,42.8,41.8,41.83,6046800
2014.12.03,10:00,41.98,42.37,40.55,40.99,4692700
2014.12.04,10:00,41.0,41.47,40.3,40.43,4436100
2014.12.05,10:00,40.5,40.78,38.03,38.17,7002100
2014.12.08,10:00,38.29,39.32,36.9,37.77,5188200
2014.12.09,10:00,37.97,37.97,35.75,37.44,5950800
2014.12.10,10:00,37.71,39.15,37.21,38.19,8386000
2014.12.11,10:00,38.17,38.72,36.51,37.17,7168600
2014.12.12,10:00,36.2,37.8,36.2,37.29,4851800
2014.12.15,10:00,37.5,38.5,35.6,35.83,4138900
2014.12.16,10:00,35.31,35.92,26.35,29.86,24258800
2014.12.17,10:00,30.6,31.98,29.35,30.0,9290300
2014.12.18,10:00,30.19,34.44,30.18,31.0,18252100
2014.12.19,10:00,31.8,32.5,30.8,32.5,7093400
2014.12.22,10:00,32.99,35.0,32.7,33.1,12007200
2014.12.23,10:00,33.16,34.44,32.01,33.8,9643500
2014.12.24,10:00,34.5,34.5,32.75,33.55,2135300
2014.12.25,10:00,33.35,34.25,33.34,33.89,1861000
2014.12.26,10:00,33.95,34.74,33.5,33.57,2208900
2014.12.29,10:00,33.57,33.75,32.75,32.75,2940500
2014.12.30,10:00,32.55,32.55,30.15,32.23,2223300
2015.01.05,10:00,31.25,33.43,31.07,33.21,982200
2015.01.06,10:00,32.96,33.34,32.89,33.07,768000
2015.01.08,10:00,33.44,35.18,33.2,35.17,3377000
2015.01.09,10:00,35.24,35.77,33.54,34.0,4286300
2015.01.12,10:00,33.55,34.66,33.1,34.45,2852900
2015.01.13,10:00,34.4,35.19,33.84,35.0,2941300
2015.01.14,10:00,34.0,36.6,33.91,36.55,5703800
2015.01.15,10:00,37.0,37.85,36.57,36.65,4294500
2015.01.16,10:00,36.75,36.8,35.8,36.05,2226200
2015.01.19,10:00,36.47,36.74,35.97,36.34,1965700
2015.01.20,10:00,36.31,37.28,36.31,37.2,3395600
2015.01.21,10:00,37.3,38.5,37.17,38.1,4436500
2015.01.22,10:00,38.45,39.55,38.1,39.55,5009100
2015.01.23,10:00,39.55,41.7,39.55,40.15,10708300
2015.01.26,10:00,39.8,39.8,38.14,38.26,6062300
2015.01.27,10:00,37.0,39.0,36.6,38.0,5300300
2015.01.28,10:00,38.2,39.29,38.02,38.11,2864800
2015.01.29,10:00,37.89,38.3,37.1,37.3,2484900
2015.01.30,10:00,37.6,38.25,36.87,38.25,3711900
2015.02.02,10:00,38.62,38.75,37.25,37.34,2460800
2015.02.03,10:00,37.53,38.0,37.32,37.55,3827700
2015.02.04,10:00,38.0,38.2,36.95,37.09,1834400
2015.02.05,10:00,37.4,37.95,36.12,37.75,3996300
2015.02.06,10:00,37.78,38.43,37.55,38.0,7053800
2015.02.09,10:00,38.0,38.42,37.15,37.6,6245300
2015.02.10,10:00,37.53,38.37,37.31,37.83,4352900
2015.02.11,10:00,37.85,38.4,37.57,38.0,3897600
2015.02.12,10:00,39.14,39.8,37.62,39.39,9513100
2015.02.13,10:00,39.8,40.8,39.5,40.4,7546700
2015.02.16,10:00,40.7,41.39,39.61,40.41,5954700
2015.02.17,10:00,41.5,41.86,40.12,40.15,5512800
2015.02.18,10:00,40.55,41.15,40.25,40.98,3664300
2015.02.19,10:00,41.09,41.09,39.31,39.93,4418200
2015.02.20,10:00,40.05,40.48,39.74,40.0,3504100
2015.02.24,10:00,39.12,40.1,38.1,39.6,2897300
2015.02.25,10:00,39.75,39.82,38.63,38.99,2640800
2015.02.26,10:00,39.61,40.28,39.24,39.5,3824500
2015.02.27,10:00,39.6,40.59,38.8,39.19,4610500
2015.03.02,10:00,39.22,39.92,39.22,39.5,2318300
2015.03.03,10:00,39.63,39.9,39.05,39.89,2134100
2015.03.04,10:00,40.14,40.14,38.43,38.55,5239000
2015.03.05,10:00,39.11,39.11,38.15,38.47,3540800
2015.03.06,10:00,38.47,38.96,37.0,38.96,2373000
2015.03.10,10:00,38.97,39.0,36.65,36.65,3015300
2015.03.11,10:00,37.0,37.85,36.65,36.65,3226600
2015.03.12,10:00,37.5,38.83,36.9,38.45,4446700
2015.03.13,10:00,38.45,39.56,37.09,37.18,4881000
2015.03.16,10:00,37.11,37.33,36.41,36.5,2954800
2015.03.17,10:00,36.62,36.81,35.01,35.01,3853600
2015.03.18,10:00,35.2,35.72,35.03,35.1,3837200
2015.03.19,10:00,35.55,36.3,35.0,35.0,5021600
2015.03.20,10:00,35.3,35.45,33.5,33.5,5370500
2015.03.23,10:00,33.98,34.9,33.8,34.0,6015200
2015.03.24,10:00,34.2,34.88,34.0,34.24,2751200
2015.03.25,10:00,34.21,34.5,33.51,33.6,4208400
2015.03.26,10:00,33.97,34.29,32.12,32.5,6246200
2015.03.27,10:00,32.94,32.94,32.4,32.7,3000500
2015.03.30,10:00,32.84,34.15,32.72,34.04,6800900
2015.03.31,10:00,34.36,34.62,33.3,34.0,4603200
2015.04.01,10:00,32.1,36.15,32.1,36.14,7551800
2015.04.02,10:00,36.32,36.88,35.75,35.76,5738200
2015.04.03,10:00,35.95,36.59,35.42,35.76,2797500
2015.04.06,10:00,35.93,36.5,35.42,36.5,2750200
2015.04.07,10:00,36.6,36.73,36.11,36.6,3703700
2015.04.08,10:00,35.49,36.5,35.49,35.75,3641900
2015.04.09,10:00,35.8,36.15,34.9,35.1,6489500
2015.04.10,10:00,35.31,38.0,34.55,38.0,18761000
2015.04.13,10:00,37.98,39.0,37.13,37.13,11924600
2015.04.14,10:00,37.28,38.09,36.9,37.7,6187500
2015.04.15,10:00,37.7,38.97,37.7,38.5,8170000
2015.04.16,10:00,38.79,39.45,38.5,39.16,8617200
2015.04.17,10:00,39.35,39.4,37.69,38.28,5713500
2015.04.20,10:00,38.27,38.45,37.51,37.75,3209200
2015.04.21,10:00,37.95,38.0,37.32,37.72,3594300
2015.04.22,10:00,37.74,39.3,37.56,38.99,7553100
2015.04.23,10:00,39.0,39.24,37.96,38.65,6618400
2015.04.24,10:00,38.65,39.4,38.07,39.2,5601800
2015.04.27,10:00,39.25,39.85,39.22,39.33,2898400
2015.04.28,10:00,39.23,39.5,38.59,39.0,2224700
2015.04.29,10:00,39.01,39.7,38.92,39.5,3595200
2015.04.30,10:00,39.44,39.59,37.67,38.15,5943300
2015.05.05,10:00,38.38,40.79,38.31,40.2,11120500
2015.05.06,10:00,40.02,40.58,39.81,40.41,4416500
2015.05.07,10:00,40.14,40.53,39.91,40.02,3036700
2015.05.08,10:00,40.0,41.15,39.13,40.7,5190900
2015.05.12,10:00,41.0,41.36,40.36,40.5,4663400
2015.05.13,10:00,40.85,42.1,40.64,41.49,12263500
2015.05.14,10:00,41.87,41.87,40.5,41.09,5720200
2015.05.15,10:00,41.07,41.5,40.45,40.61,1946200
2015.05.18,10:00,40.73,41.08,40.14,40.52,2218200
2015.05.19,10:00,40.21,40.5,39.34,39.9,3062100
2015.05.20,10:00,40.5,40.63,38.53,38.85,3832600
2015.05.21,10:00,39.0,39.51,38.69,39.28,2581200
2015.05.22,10:00,39.38,41.29,39.3,41.2,4058000
2015.05.25,10:00,41.1,41.74,40.71,41.1,2530300
2015.05.26,10:00,40.74,41.35,39.93,40.23,2072700
2015.05.27,10:00,40.36,40.97,39.93,40.4,2940400
2015.05.28,10:00,40.65,40.92,40.3,40.75,1774200
2015.05.29,10:00,40.78,41.24,40.35,41.1,2296900
2015.06.01,10:00,40.86,41.23,40.5,40.53,769500
2015.06.02,10:00,40.42,40.58,39.58,40.0,2270100
2015.06.03,10:00,40.01,40.35,39.3,39.3,2818900
2015.06.04,10:00,39.32,40.15,39.01,40.07,3559900
2015.06.05,10:00,40.03,40.14,39.57,39.8,1143600
2015.06.08,10:00,39.85,40.48,39.49,40.0,2253800
2015.06.09,10:00,39.93,41.17,39.93,40.8,2479900
2015.06.10,10:00,41.0,41.39,40.51,41.1,2152900
2015.06.11,10:00,41.0,41.19,39.71,39.78,2849300
2015.06.15,10:00,39.93,39.99,39.03,39.45,2702700
2015.06.16,10:00,39.45,40.13,39.35,39.7,1752700
2015.06.17,10:00,39.5,39.91,39.19,39.27,1504700
2015.06.18,10:00,38.61,39.39,38.61,38.97,1496000
2015.06.19,10:00,38.91,39.19,37.9,37.9,3203300
2015.06.22,10:00,38.49,38.78,38.16,38.78,1979800
2015.06.23,10:00,38.9,39.04,38.68,39.04,1559700
2015.06.24,10:00,38.61,39.19,38.6,38.72,1704100
2015.06.25,10:00,38.92,38.92,38.07,38.3,1052100
2015.06.26,10:00,38.26,39.16,38.05,39.16,1139700
2015.06.29,10:00,38.3,38.55,37.93,38.0,1072000
2015.06.30,10:00,38.05,38.29,37.81,38.24,1004000
2015.07.01,10:00,38.14,38.34,37.25,37.3,3180100
2015.07.02,10:00,37.39,37.47,36.82,37.0,1775900
2015.07.03,10:00,37.06,37.3,36.7,37.05,1418600
2015.07.06,10:00,36.63,36.98,36.35,36.67,1389600
2015.07.07,10:00,36.51,36.98,36.5,36.81,1733000
2015.07.08,10:00,36.61,38.45,36.01,38.0,3761100
2015.07.09,10:00,38.0,38.68,37.6,38.05,2589700
2015.07.10,10:00,38.41,38.45,37.8,38.07,2053500
2015.07.13,10:00,38.1,38.39,38.02,38.1,1317500
2015.07.14,10:00,38.1,39.14,38.02,38.94,3221600
2015.07.15,10:00,38.81,39.34,38.65,38.96,1485000
2015.07.16,10:00,39.2,39.86,39.01,39.55,1529600
2015.07.17,10:00,39.75,39.92,39.47,39.55,1168000
2015.07.20,10:00,39.45,39.5,38.52,38.82,1743800
2015.07.21,10:00,38.55,39.3,38.55,39.1,1397200
2015.07.22,10:00,39.18,39.19,38.8,39.0,1346400
2015.07.23,10:00,39.02,39.36,39.02,39.33,1315500
2015.07.24,10:00,39.32,39.33,38.85,39.13,2299700
2015.07.27,10:00,39.13,39.22,38.3,38.6,1359000
2015.07.28,10:00,38.6,39.0,38.09,38.12,1622300
2015.07.29,10:00,38.12,39.19,37.85,38.97,2587400
2015.07.30,10:00,39.08,39.56,38.61,39.22,3580200
2015.07.31,10:00,39.0,39.48,39.0,39.35,1790600
2015.08.03,10:00,39.3,39.98,38.75,39.3,2669500
2015.08.04,10:00,39.3,39.45,39.05,39.3,1364800
2015.08.05,10:00,39.1,40.5,38.88,40.5,4233000
2015.08.06,10:00,40.49,41.05,39.9,39.9,2971900
2015.08.07,10:00,40.06,40.86,40.01,40.52,1385500
2015.08.10,10:00,40.38,40.65,40.12,40.23,1351000
2015.08.11,10:00,40.23,40.78,40.0,40.19,979100
2015.08.12,10:00,40.19,40.24,39.76,40.18,650100
2015.08.13,10:00,40.25,40.51,39.96,40.09,930700
2015.08.14,10:00,40.01,40.18,31.93,39.87,1023200
2015.08.17,10:00,40.08,40.1,39.71,39.8,654200
2015.08.18,10:00,39.72,40.0,39.55,39.95,599800
2015.08.19,10:00,40.0,40.1,39.73,39.9,574700
2015.08.20,10:00,39.9,39.98,39.3,39.8,1171900
2015.08.21,10:00,39.3,39.79,38.57,39.0,1649100
2015.08.24,10:00,37.7,38.85,37.36,37.73,2748300
2015.08.25,10:00,37.72,39.2,37.72,38.74,2459200
2015.08.26,10:00,39.39,39.39,38.3,38.95,611400
2015.08.27,10:00,39.18,39.36,38.58,38.8,1191500
2015.08.28,10:00,39.17,39.17,38.36,39.04,1970300
2015.08.31,10:00,38.96,40.45,38.6,40.0,3825400
2015.09.01,10:00,40.15,40.35,37.51,37.7,16003600
2015.09.02,10:00,37.77,38.4,35.38,36.27,28898900
2015.09.03,10:00,36.2,36.7,35.25,35.7,11654400
2015.09.04,10:00,35.69,35.9,34.7,34.85,14437900
2015.09.07,10:00,35.0,35.35,33.75,34.1,13819900
2015.09.08,10:00,33.98,34.23,32.87,33.51,19184100
2015.09.09,10:00,33.9,35.04,33.4,34.97,21559700
2015.09.10,10:00,34.9,35.88,34.65,35.66,11211100
2015.09.11,10:00,35.6,35.83,35.4,35.55,3356300
2015.09.14,10:00,35.6,36.25,35.5,36.25,6298700
2015.09.15,10:00,36.25,36.3,35.82,36.2,3351900
2015.09.16,10:00,36.3,36.68,35.97,36.15,4809800
2015.09.17,10:00,36.24,36.24,35.53,35.83,5856300
2015.09.18,10:00,35.8,36.53,35.14,36.53,4146100
2015.09.21,10:00,35.97,36.28,35.38,35.95,2428100
2015.09.22,10:00,35.91,35.93,35.2,35.51,1802400
2015.09.23,10:00,35.24,35.79,35.2,35.31,1337500
2015.09.24,10:00,35.45,35.63,34.41,34.67,3016300
2015.09.25,10:00,34.71,35.7,34.71,35.33,2623600
2015.09.28,10:00,35.11,35.26,34.53,34.53,1610200
2015.09.29,10:00,34.53,34.73,33.85,34.6,3018900
2015.09.30,10:00,34.75,36.1,34.45,35.23,5084800
2015.10.01,10:00,35.5,36.25,35.17,36.1,16219200
2015.10.02,10:00,37.5,39.4,37.04,38.8,38901500
2015.10.05,10:00,39.2,39.75,38.03,38.92,9020900
2015.10.06,10:00,39.15,39.78,38.55,39.43,5741000
2015.10.07,10:00,39.12,40.86,39.1,40.8,13543800
2015.10.08,10:00,40.68,41.75,40.56,41.6,8006000
2015.10.09,10:00,41.6,44.15,41.19,43.31,12940100
2015.10.12,10:00,43.4,44.71,42.54,44.42,14112900
2015.10.13,10:00,44.4,45.18,43.67,44.9,14025500
2015.10.14,10:00,44.78,48.38,44.3,47.39,23614600
2015.10.15,10:00,47.5,49.6,47.5,49.0,14375100
2015.10.16,10:00,49.49,50.19,48.13,48.9,15577300
2015.10.19,10:00,48.8,49.0,46.76,48.11,9010600
2015.10.20,10:00,48.3,50.0,47.82,49.31,12451100
2015.10.21,10:00,47.5,47.87,45.56,47.8,17558000
2015.10.22,10:00,47.96,49.5,47.96,49.23,8704000
2015.10.23,10:00,49.67,49.83,47.71,48.26,5177100
2015.10.26,10:00,48.5,49.15,47.25,48.07,4779000
2015.10.27,10:00,48.27,48.7,46.15,47.23,8734800
2015.10.28,10:00,46.57,47.7,46.25,47.52,3208200
2015.10.29,10:00,47.45,47.49,46.46,47.44,2913100
2015.10.30,10:00,47.0,49.17,46.52,49.0,3687500
2015.11.02,10:00,48.91,49.8,48.01,49.3,3513200
2015.11.03,10:00,49.89,53.5,49.75,52.52,28269500
2015.11.05,10:00,52.6,53.35,51.25,51.96,5271500
2015.11.06,10:00,51.5,52.73,50.55,51.94,3929400
2015.11.09,10:00,51.77,52.9,51.76,52.41,2744000
2015.11.10,10:00,52.09,52.63,51.66,51.84,2475900
2015.11.11,10:00,51.84,54.39,51.25,53.53,12179500
2015.11.12,10:00,53.65,54.09,52.6,53.47,3381700
2015.11.13,10:00,53.45,54.14,52.81,53.39,2897400
2015.11.16,10:00,52.8,53.64,51.17,52.3,5620200
2015.11.17,10:00,52.6,55.4,52.2,54.9,7596500
2015.11.18,10:00,54.95,57.57,54.6,57.09,8527300
2015.11.19,10:00,57.4,58.5,56.0,56.45,7335300
2015.11.20,10:00,56.03,57.86,55.35,57.86,5757300
2015.11.23,10:00,57.77,58.66,57.12,57.52,4631200
2015.11.24,10:00,57.88,58.77,52.5,55.77,8762400
2015.11.25,10:00,55.1,57.3,55.1,56.67,4020200
2015.11.26,10:00,56.7,57.42,54.45,55.12,3601500
2015.11.27,10:00,55.12,55.9,54.06,55.42,2589300
2015.11.30,10:00,55.25,58.91,55.25,58.91,9329200
2015.12.01,10:00,58.79,61.85,58.05,61.0,16025900
2015.12.02,10:00,61.0,61.65,56.71,57.6,14787500
2015.12.03,10:00,57.5,57.85,56.0,56.51,6776600
2015.12.04,10:00,56.7,57.93,56.1,57.33,5203100
2015.12.07,10:00,57.3,59.1,56.63,59.0,5631000
2015.12.08,10:00,58.7,59.59,56.82,56.91,4675600
2015.12.09,10:00,57.1,59.3,57.02,58.4,4664400
2015.12.10,10:00,58.79,59.86,57.89,59.84,4061600
2015.12.11,10:00,59.71,60.74,57.3,58.5,8261500
2015.12.14,10:00,58.08,58.4,57.11,58.0,2834500
2015.12.15,10:00,58.08,59.14,47.77,57.2,6647100
2015.12.16,10:00,57.2,57.97,56.15,56.45,2421500
2015.12.17,10:00,56.47,57.93,56.13,57.15,4060600
2015.12.18,10:00,56.83,57.69,56.15,56.51,2460600
2015.12.21,10:00,56.82,57.58,56.63,56.9,2318500
2015.12.22,10:00,57.45,57.5,56.4,57.5,1944400
2015.12.23,10:00,57.69,58.43,57.0,57.01,2222900
2015.12.24,10:00,57.3,57.47,56.52,56.8,663300
2015.12.25,10:00,56.8,57.21,56.31,56.74,630700
2015.12.28,10:00,56.61,56.87,55.25,56.29,1531100
2015.12.29,10:00,56.16,56.42,55.55,56.11,734400
2015.12.30,10:00,55.97,56.37,55.85,56.1,1041100
2016.01.04,10:00,55.98,56.41,55.47,56.2,933200
2016.01.05,10:00,55.7,56.32,54.45,54.45,3146900
2016.01.06,10:00,54.5,54.57,53.24,54.05,3016000
2016.01.11,10:00,53.4,53.41,51.52,52.06,2739500
2016.01.12,10:00,51.96,53.3,51.0,53.25,2957000
2016.01.13,10:00,53.12,55.32,53.12,55.0,4632600
2016.01.14,10:00,54.57,54.87,52.82,53.6,3081100
2016.01.15,10:00,53.4,54.75,51.0,51.98,3862200
2016.01.18,10:00,51.31,52.28,50.2,50.4,3533200
2016.01.19,10:00,51.0,53.1,50.94,52.06,4058400
2016.01.20,10:00,51.85,52.32,50.73,52.0,2137600
2016.01.21,10:00,52.44,53.0,50.79,50.99,4067200
2016.01.22,10:00,52.3,52.87,51.21,52.03,4818200
2016.01.25,10:00,52.6,52.67,50.8,51.1,4227100
2016.01.26,10:00,50.9,51.48,50.54,51.28,2005500
2016.01.27,10:00,51.49,51.6,50.6,50.99,3620000
2016.01.28,10:00,51.0,51.43,50.08,50.89,6588200
2016.01.29,10:00,51.2,51.2,50.27,50.5,2664000
2016.02.01,10:00,50.95,55.24,50.72,54.77,20490500
2016.02.02,10:00,54.4,55.89,53.15,54.1,7932300
2016.02.03,10:00,54.0,55.25,53.29,53.84,3796100
2016.02.04,10:00,54.1,55.05,53.85,54.89,3864700
2016.02.05,10:00,54.7,57.3,54.53,57.3,6567000
2016.02.08,10:00,57.3,58.65,56.0,57.35,5878800
2016.02.09,10:00,57.5,57.93,55.2,56.66,5789200
2016.02.10,10:00,56.5,56.8,55.02,55.8,3214200
2016.02.11,10:00,55.52,56.0,52.82,53.64,5647300
2016.02.12,10:00,53.9,54.82,53.75,54.41,4201600
2016.02.15,10:00,54.94,55.64,53.84,53.88,2984600
2016.02.16,10:00,54.5,54.96,53.85,54.13,2395600
2016.02.17,10:00,54.4,54.89,53.59,53.59,2451900
2016.02.18,10:00,54.3,54.8,53.7,54.15,2548700
2016.02.19,10:00,54.15,54.27,53.04,53.32,2293300
2016.02.20,10:00,53.4,53.5,53.23,53.4,408000
2016.02.22,10:00,53.69,54.8,53.4,54.8,2511300
2016.02.24,10:00,54.07,54.4,53.51,53.7,1718700
2016.02.25,10:00,53.89,54.39,53.1,54.05,2492800
2016.02.26,10:00,54.33,55.8,54.09,55.35,5167900
2016.02.29,10:00,55.45,57.69,54.81,57.1,7224100
2016.03.01,10:00,57.2,61.37,57.1,61.19,18209000
2016.03.02,10:00,61.8,62.99,60.7,61.1,12155500
2016.03.03,10:00,61.16,62.17,60.61,61.61,5612100
2016.03.04,10:00,61.77,65.6,61.72,65.49,11526400
2016.03.07,10:00,66.15,68.46,65.09,65.94,10338200
2016.03.09,10:00,65.8,66.96,62.45,62.45,13521700
2016.03.10,10:00,62.6,64.62,62.6,63.77,10657900
2016.03.11,10:00,65.0,66.21,63.7,64.77,9131300
2016.03.14,10:00,65.0,65.61,63.01,65.55,5170600
2016.03.15,10:00,65.48,67.5,65.48,66.3,8512500
2016.03.16,10:00,66.97,69.98,66.4,69.98,12406500
2016.03.17,10:00,70.0,72.0,69.33,70.19,7442700
2016.03.18,10:00,70.78,71.49,69.4,70.51,5921000
2016.03.21,10:00,70.71,74.17,70.12,73.53,10993300
2016.03.22,10:00,74.1,74.85,72.08,73.69,10563400
2016.03.23,10:00,73.14,73.95,72.7,72.94,4275400
2016.03.24,10:00,72.9,73.76,71.54,73.76,4230900
2016.03.25,10:00,74.1,74.8,72.75,73.21,2138700
2016.03.28,10:00,73.6,73.79,72.25,72.56,1557000
2016.03.29,10:00,72.75,74.14,72.01,73.69,4476200
2016.03.30,10:00,74.16,74.27,73.05,74.1,2597900
2016.03.31,10:00,74.1,74.5,73.31,74.48,3746800
2016.04.01,10:00,74.25,76.32,73.72,74.55,5759200
2016.04.04,10:00,74.89,75.59,74.47,74.65,2515400
2016.04.05,10:00,74.65,75.47,73.11,75.4,4655200
2016.04.06,10:00,75.3,79.99,75.27,79.14,10102200
2016.04.07,10:00,78.85,79.91,76.89,78.0,4634900
2016.04.08,10:00,78.0,80.0,77.55,79.0,6268100
2016.04.11,10:00,78.93,82.44,78.93,82.2,6317000
2016.04.12,10:00,82.2,83.71,77.69,79.32,11659200
2016.04.13,10:00,79.55,80.26,77.83,78.55,3917300
2016.04.14,10:00,78.41,79.19,77.01,78.63,3640200
2016.04.15,10:00,77.84,79.5,77.61,78.0,2911800
2016.04.18,10:00,77.08,77.92,76.21,76.68,3376400
2016.04.19,10:00,77.1,80.48,77.1,77.62,4745700
2016.04.20,10:00,77.7,78.64,76.7,77.26,6024300
2016.04.21,10:00,78.0,78.84,74.2,74.8,4865300
2016.04.22,10:00,75.15,78.28,75.05,78.21,6805900
2016.04.25,10:00,78.59,78.59,76.11,76.28,3387200
2016.04.26,10:00,76.28,76.59,75.16,75.16,5897500
2016.04.27,10:00,75.3,76.53,74.8,75.0,4171600
2016.04.28,10:00,75.3,76.19,74.96,76.04,2438500
2016.04.29,10:00,76.18,77.48,75.94,77.48,3884000
2016.05.04,10:00,77.0,77.87,76.1,76.89,4447900
2016.05.05,10:00,77.74,78.5,77.25,78.4,3164400
2016.05.06,10:00,78.37,79.37,77.55,78.5,2882200
2016.05.10,10:00,78.27,80.68,78.11,79.87,5603900
2016.05.11,10:00,79.45,80.75,78.78,78.9,4200000
2016.05.12,10:00,79.2,81.38,78.77,81.0,3310700
2016.05.13,10:00,80.6,81.34,80.02,80.51,3772400
2016.05.16,10:00,80.63,82.05,80.52,81.8,2253200
2016.05.17,10:00,82.2,82.41,79.8,80.56,3726000
2016.05.18,10:00,80.7,80.78,78.0,78.69,4878500
2016.05.19,10:00,78.0,79.67,77.32,78.1,3225900
2016.05.20,10:00,78.05,79.5,77.69,78.8,2880900
2016.05.23,10:00,78.5,81.72,78.38,81.18,3068300
2016.05.24,10:00,81.0,81.7,80.35,81.5,3407300
2016.05.25,10:00,81.1,82.24,80.5,80.6,2150900
2016.05.26,10:00,80.7,82.94,80.7,82.68,3768600
2016.05.27,10:00,82.95,83.0,80.64,81.0,3994700
2016.05.30,10:00,81.71,81.96,80.84,81.01,1154300
2016.05.31,10:00,81.03,82.58,80.8,81.7,2632100
2016.06.01,10:00,82.49,85.54,81.36,83.0,6489500
2016.06.02,10:00,82.98,84.62,82.98,84.4,1730100
2016.06.03,10:00,84.69,88.47,84.41,88.2,7622900
2016.06.06,10:00,88.47,90.72,86.85,87.92,3802800
2016.06.07,10:00,88.04,88.36,84.35,86.53,5306700
2016.06.08,10:00,86.51,88.8,83.11,84.04,5887300
2016.06.09,10:00,84.79,86.25,83.75,85.0,2240900
2016.06.10,10:00,84.61,84.86,83.25,83.92,1297200
2016.06.14,10:00,82.92,84.99,82.47,83.99,3033800
2016.06.15,10:00,83.85,85.93,83.72,84.47,3214900
2016.06.16,10:00,84.76,87.69,84.21,87.0,3480200
2016.06.17,10:00,87.0,87.8,84.7,84.7,2750800
2016.06.20,10:00,85.0,86.4,85.0,85.9,2113100
2016.06.21,10:00,85.8,86.12,83.45,83.52,2118700
2016.06.22,10:00,84.3,85.99,83.0,84.17,3346200
2016.06.23,10:00,84.9,85.78,83.29,85.7,2312000
2016.06.24,10:00,83.85,84.76,81.3,83.42,3229400
2016.06.27,10:00,83.45,84.6,79.52,83.0,3956000
2016.06.28,10:00,83.24,83.55,80.43,81.2,2906800
2016.06.29,10:00,81.04,83.42,80.52,83.41,2739700
2016.06.30,10:00,83.42,85.94,82.57,85.5,3750400
2016.07.01,10:00,85.49,87.18,84.32,86.01,1620700
2016.07.04,10:00,86.24,87.41,84.9,85.17,1705200
2016.07.05,10:00,85.11,86.5,84.92,86.48,1313200
2016.07.06,10:00,86.5,86.97,85.12,86.45,1846100
2016.07.07,10:00,86.5,87.44,86.28,87.44,1232000
2016.07.08,10:00,86.79,89.78,86.06,89.0,2849600
2016.07.11,10:00,89.0,89.98,87.17,87.73,3286100
2016.07.12,10:00,87.88,89.79,87.62,89.79,1352500
2016.07.13,10:00,89.01,90.47,89.0,90.46,2429600
2016.07.14,10:00,90.88,91.37,87.78,87.78,2834500
2016.07.15,10:00,87.78,88.11,86.34,87.18,4944400
2016.07.18,10:00,88.27,88.48,86.81,86.9,2215300
2016.07.19,10:00,87.75,88.38,86.39,87.58,3004400
2016.07.20,10:00,86.8,88.33,86.8,86.86,2583200
2016.07.21,10:00,87.5,87.91,84.8,85.2,4179900
2016.07.22,10:00,85.22,87.4,85.0,86.88,2457900
2016.07.25,10:00,87.5,87.74,85.91,86.6,3373800
2016.07.26,10:00,87.0,87.15,86.1,86.1,2471600
2016.07.27,10:00,86.2,86.5,85.1,85.4,3799400
2016.07.28,10:00,86.1,87.08,85.5,86.08,2159100
2016.07.29,10:00,86.19,86.98,84.51,85.7,4517400
2016.08.01,10:00,85.75,86.9,85.62,86.25,973200
2016.08.02,10:00,86.05,86.61,85.27,86.0,1570700
2016.08.03,10:00,86.04,86.76,85.02,86.5,1225400
2016.08.04,10:00,86.37,87.04,85.57,86.55,2514600
2016.08.05,10:00,86.72,87.15,86.02,87.0,1708500
2016.08.08,10:00,87.2,87.83,85.05,86.0,2979500
2016.08.09,10:00,86.0,86.23,85.3,86.0,1440800
2016.08.10,10:00,86.4,86.4,85.2,85.45,2174200
2016.08.11,10:00,85.4,86.1,85.2,85.5,810000
2016.08.12,10:00,85.99,86.35,85.6,85.79,1212800
2016.08.15,10:00,86.0,86.17,85.04,85.25,1136900
2016.08.16,10:00,85.12,85.42,83.54,83.6,2248400
2016.08.17,10:00,83.59,84.0,81.15,82.37,3333700
2016.08.18,10:00,82.52,83.6,81.86,83.39,2462300
2016.08.19,10:00,83.44,83.58,82.3,83.25,961900
2016.08.22,10:00,83.25,83.25,82.3,82.95,1097400
2016.08.23,10:00,83.4,86.1,82.76,85.18,5298500
2016.08.24,10:00,85.01,88.99,85.01,88.23,6123800
2016.08.25,10:00,88.4,90.99,87.66,90.99,3623500
2016.08.26,10:00,90.99,94.43,90.99,94.0,5744000
2016.08.29,10:00,94.0,95.0,91.8,94.2,4861100
2016.08.30,10:00,94.78,100.0,94.65,99.0,12227700
2016.08.31,10:00,99.0,101.0,98.25,98.65,5308200
2016.09.01,10:00,98.9,100.4,98.66,100.27,3434000
2016.09.02,10:00,100.76,101.98,99.61,101.95,3485900
2016.09.05,10:00,102.56,104.78,102.22,104.7,2304600
2016.09.06,10:00,105.0,105.0,102.66,103.97,2727300
2016.09.07,10:00,104.0,108.18,103.41,107.35,5458900
2016.09.08,10:00,107.57,109.79,104.83,105.98,3666800
2016.09.09,10:00,106.09,106.46,102.83,103.8,2722400
2016.09.12,10:00,103.6,106.2,102.08,106.0,1693400
2016.09.13,10:00,106.12,107.05,104.0,104.03,1129300
2016.09.14,10:00,104.03,105.64,101.39,103.07,2507600
2016.09.15,10:00,103.48,106.06,102.65,104.51,2128900
2016.09.16,10:00,105.65,105.65,103.08,104.2,1411000
2016.09.19,10:00,104.95,108.2,104.31,107.53,1995900
2016.09.20,10:00,107.08,108.95,106.0,108.09,1533700
2016.09.21,10:00,108.2,112.1,108.2,111.5,5183400
2016.09.22,10:00,112.25,115.0,111.2,113.0,7250000
2016.09.23,10:00,112.8,115.74,112.61,114.25,4043400
2016.09.26,10:00,114.5,117.35,112.65,117.0,4135700
2016.09.27,10:00,116.89,118.65,116.3,117.0,4304700
2016.09.28,10:00,117.0,117.58,114.21,116.0,5171000
2016.09.29,10:00,117.0,118.93,115.27,117.49,6845600
2016.09.30,10:00,117.2,119.0,116.14,116.93,5586800
2016.10.03,10:00,116.94,119.56,116.23,119.2,3214000
2016.10.04,10:00,119.0,122.4,118.46,122.4,4086400
2016.10.05,10:00,123.0,125.5,120.08,121.2,6440200
2016.10.06,10:00,120.62,123.13,120.0,122.0,3474200
2016.10.07,10:00,121.98,122.22,118.5,118.77,3403000
2016.10.10,10:00,118.77,119.2,115.6,115.8,3275500
2016.10.11,10:00,115.52,122.0,115.52,121.9,5570100
2016.10.12,10:00,122.0,122.42,118.75,119.4,5335100
2016.10.13,10:00,119.9,120.36,116.0,116.45,4393500
2016.10.14,10:00,116.9,118.3,114.5,116.0,5576300
2016.10.17,10:00,115.55,119.05,115.34,118.92,4763000
2016.10.18,10:00,119.5,120.32,116.2,118.07,4001800
2016.10.19,10:00,118.89,120.29,117.69,120.22,3125100
2016.10.20,10:00,120.03,124.78,119.27,124.0,5091900
2016.10.21,10:00,123.64,127.05,122.9,126.69,4653800
2016.10.24,10:00,127.0,130.84,125.7,129.99,4439200
2016.10.25,10:00,130.0,131.5,127.25,128.67,4145700
2016.10.26,10:00,128.36,130.98,127.77,128.12,4524000
2016.10.27,10:00,128.05,129.3,125.1,126.0,3741900
2016.10.28,10:00,126.0,130.0,125.05,129.19,2896300
2016.10.31,10:00,130.38,130.6,127.53,129.95,2798100
2016.11.01,10:00,130.6,135.33,128.8,134.04,5431200
2016.11.02,10:00,134.0,136.57,130.01,135.3,10101800
2016.11.03,10:00,134.54,136.9,130.85,130.85,4042600
2016.11.07,10:00,130.71,133.1,127.1,128.0,3905300
2016.11.08,10:00,128.0,128.99,125.1,125.15,3558600
2016.11.09,10:00,122.7,130.16,121.75,129.1,4971500
2016.11.10,10:00,129.92,130.88,127.3,128.9,6062800
2016.11.11,10:00,128.82,131.0,125.87,129.6,5754100
2016.11.14,10:00,130.0,132.45,127.26,129.5,3531600
2016.11.15,10:00,129.0,130.65,128.62,130.0,1810700
2016.11.16,10:00,129.49,130.3,129.04,129.99,1166700
2016.11.17,10:00,129.9,130.19,128.04,128.8,2864100
2016.11.18,10:00,128.16,129.91,127.66,129.91,1053100
2016.11.21,10:00,130.94,131.2,129.55,130.19,1479500
2016.11.22,10:00,130.89,130.89,129.2,129.2,1601600
2016.11.23,10:00,129.72,132.29,129.13,130.86,4364000
2016.11.24,10:00,130.66,132.97,130.13,130.86,3148700
2016.11.25,10:00,131.68,131.79,129.35,130.0,2052700
2016.11.28,10:00,130.49,132.2,129.5,130.16,3464500
2016.11.29,10:00,130.15,133.5,130.01,131.74,3781700
2016.11.30,10:00,132.98,141.9,132.31,134.83,17722100
2016.12.01,10:00,135.99,138.36,135.05,135.7,5719800
2016.12.02,10:00,135.7,136.7,134.61,135.9,2387700
2016.12.05,10:00,136.46,139.9,135.0,139.0,4020200
2016.12.06,10:00,139.51,141.0,137.74,139.5,4199200
2016.12.07,10:00,139.5,143.85,138.39,141.9,8697600
2016.12.08,10:00,142.7,146.58,142.13,146.58,4584400
2016.12.09,10:00,146.0,149.2,145.95,147.68,5235900
2016.12.12,10:00,153.0,154.9,148.53,150.2,8740400
2016.12.13,10:00,149.05,152.74,148.47,152.6,6129000
2016.12.14,10:00,150.6,153.74,146.1,146.2,6970800
2016.12.15,10:00,146.89,151.43,146.36,150.51,4787100
2016.12.16,10:00,150.4,153.88,149.63,149.8,4656600
2016.12.19,10:00,150.2,152.19,148.82,148.82,2034100
2016.12.20,10:00,149.3,158.24,147.22,157.84,7771000
2016.12.21,10:00,157.41,162.09,157.02,158.36,4965400
2016.12.22,10:00,158.5,159.76,155.59,155.63,1909200
2016.12.23,10:00,155.31,158.0,152.65,153.3,3055900
2016.12.26,10:00,153.4,156.36,151.56,153.8,1598300
2016.12.27,10:00,155.0,155.23,151.77,152.99,1665300
2016.12.28,10:00,153.45,154.11,150.9,152.98,2167600
2016.12.29,10:00,152.51,153.44,151.05,152.0,1999500
2016.12.30,10:00,152.02,153.71,152.01,152.85,1561900
2017.01.03,10:00,153.98,157.95,151.33,151.68,3548200
2017.01.04,10:00,152.87,153.27,148.01,148.4,4469800
2017.01.05,10:00,149.02,150.04,148.01,148.01,3250500
2017.01.06,10:00,148.21,148.69,146.16,146.31,2184900
2017.01.09,10:00,147.02,149.7,143.03,143.13,4593900
2017.01.10,10:00,143.21,148.64,140.0,148.07,4136100
2017.01.11,10:00,148.07,150.48,145.23,147.03,5031900
2017.01.12,10:00,147.5,157.91,145.71,157.91,8190600
2017.01.13,10:00,157.23,161.6,154.78,156.9,8317800
2017.01.16,10:00,157.3,160.45,155.22,159.01,4908800
2017.01.17,10:00,159.77,160.0,156.56,158.63,3328900
2017.01.18,10:00,159.3,164.95,158.29,163.54,6540600
2017.01.19,10:00,163.0,164.33,158.72,160.85,4848400
2017.01.20,10:00,160.0,162.83,158.02,160.5,3319700
2017.01.23,10:00,160.5,161.36,158.71,160.2,1791900
2017.01.24,10:00,159.02,161.65,159.02,161.4,2681900
2017.01.25,10:00,161.3,166.93,160.96,166.71,5197600
2017.01.26,10:00,166.61,169.13,165.09,165.5,3444000
2017.01.27,10:00,165.5,168.5,165.05,168.5,3310700
2017.01.30,10:00,168.5,172.0,167.31,170.9,3782400
2017.01.31,10:00,171.3,174.17,171.0,174.17,2981700
2017.02.01,10:00,174.15,175.4,171.55,175.0,2754000
2017.02.02,10:00,175.25,178.1,174.45,176.9,3607000
2017.02.03,10:00,177.1,179.5,173.15,178.5,5301600
2017.02.06,10:00,178.55,179.8,175.6,179.0,3018100
2017.02.07,10:00,177.2,177.6,170.25,173.5,6429900
2017.02.08,10:00,172.35,173.85,170.75,172.0,3395100
2017.02.09,10:00,172.85,178.5,172.0,178.5,3824300
2017.02.10,10:00,178.15,179.9,176.65,179.5,2857900
2017.02.13,10:00,178.5,180.0,176.25,177.4,1809800
2017.02.14,10:00,177.45,179.5,173.75,175.2,2543900
2017.02.15,10:00,173.15,174.95,171.1,172.85,3881500
2017.02.16,10:00,172.05,173.75,171.0,171.2,2379000
2017.02.17,10:00,172.45,175.0,171.35,173.1,3088200
2017.02.20,10:00,173.2,174.25,171.0,171.25,1212000
2017.02.21,10:00,171.0,172.6,167.05,170.9,2088200
2017.02.22,10:00,171.55,171.6,168.0,168.25,2090300
2017.02.24,10:00,169.0,169.2,165.25,167.0,1883700
2017.02.27,10:00,167.0,168.25,163.0,165.05,2714000
2017.02.28,10:00,165.4,167.0,160.5,165.2,4110000
2017.03.01,10:00,166.4,177.4,165.45,177.35,5307300
2017.03.02,10:00,177.2,181.9,172.05,174.0,11575800
2017.03.03,10:00,173.9,174.0,168.85,168.85,6497300
2017.03.06,10:00,169.05,172.0,166.8,167.1,2132400
2017.03.07,10:00,167.3,167.8,159.3,161.15,4787200
2017.03.09,10:00,162.0,162.65,151.05,152.65,7358500
2017.03.10,10:00,153.5,155.65,148.4,149.2,5046700
2017.03.13,10:00,149.45,157.6,146.35,157.4,4927500
2017.03.14,10:00,157.6,159.3,153.3,154.6,3645200
2017.03.15,10:00,155.95,156.75,152.7,153.1,3288600
2017.03.16,10:00,154.2,159.95,154.2,159.4,5627900
2017.03.17,10:00,158.3,162.25,158.0,161.55,4112400
2017.03.20,10:00,161.35,161.95,157.55,159.3,1924500
2017.03.21,10:00,159.95,161.55,158.55,159.0,1842600
2017.03.22,10:00,158.1,165.25,157.0,164.25,4081200
2017.03.23,10:00,165.0,167.3,162.15,165.45,3059400
2017.03.24,10:00,167.0,169.4,164.7,167.6,1630800
2017.03.27,10:00,167.0,167.0,163.45,165.0,2364600
2017.03.28,10:00,165.0,167.2,164.7,165.65,1273400
2017.03.29,10:00,166.9,168.8,166.25,166.25,1435000
2017.03.30,10:00,167.5,169.4,166.5,168.8,1578200
2017.03.31,10:00,169.25,171.0,167.6,168.0,3229400
2017.04.03,10:00,168.5,170.6,167.15,168.3,2557900
2017.04.04,10:00,168.85,169.95,168.2,168.7,1669000
2017.04.05,10:00,169.2,174.95,169.2,174.95,2959200
2017.04.06,10:00,174.55,177.8,174.15,177.5,2826100
2017.04.07,10:00,176.05,176.3,170.4,171.9,3857800
2017.04.10,10:00,170.1,171.0,163.05,163.55,4829100
2017.04.11,10:00,162.25,169.3,160.75,166.35,3064500
2017.04.12,10:00,168.25,169.05,162.5,164.2,4142800
2017.04.13,10:00,165.2,167.6,160.1,166.3,4612600
2017.04.14,10:00,166.3,166.65,161.7,161.75,1111500
2017.04.17,10:00,161.3,163.85,160.3,163.8,2732400
2017.04.18,10:00,163.8,166.8,161.35,163.05,2572000
2017.04.19,10:00,163.75,164.75,161.5,162.05,1598200
2017.04.20,10:00,162.05,164.3,161.55,163.5,1831400
2017.04.21,10:00,164.0,168.2,164.0,167.35,1698300
2017.04.24,10:00,168.35,171.85,168.35,171.85,1839400
2017.04.25,10:00,172.1,176.45,171.05,176.45,2083200
2017.04.26,10:00,177.0,179.95,175.85,179.95,3969000
2017.04.27,10:00,179.3,179.4,173.6,175.85,3381300
2017.04.28,10:00,177.0,178.9,175.45,175.75,2419700
2017.05.02,10:00,175.3,184.4,175.3,180.0,5168300
2017.05.03,10:00,179.0,182.3,178.1,181.25,2684300
2017.05.04,10:00,181.25,185.45,179.05,183.15,4264900
2017.05.05,10:00,181.95,188.95,180.25,187.6,4032700
2017.05.10,10:00,187.8,191.2,185.6,189.8,4362600
2017.05.11,10:00,189.5,191.0,186.6,187.5,2692900
2017.05.12,10:00,187.5,190.4,183.1,184.15,4828200
2017.05.15,10:00,186.05,187.15,180.35,181.9,2686000
2017.05.16,10:00,182.0,185.7,181.15,184.4,2125700
2017.05.17,10:00,184.0,187.45,183.55,186.0,3673700
2017.05.18,10:00,185.5,189.3,185.5,189.3,4088600
2017.05.19,10:00,189.8,193.0,186.0,189.1,5874300
2017.05.22,10:00,190.0,190.8,182.3,190.3,3726100
2017.05.23,10:00,187.7,195.25,187.7,195.0,3883400
2017.05.24,10:00,194.95,196.1,192.2,193.8,2198500
2017.05.25,10:00,194.05,196.2,193.0,195.15,1646200
2017.05.26,10:00,195.85,197.1,189.4,190.1,4159700
2017.05.29,10:00,190.05,190.05,184.45,189.5,2868100
2017.05.30,10:00,189.85,193.3,187.0,191.05,2479800
2017.05.31,10:00,191.25,191.25,185.95,188.6,4548000
2017.06.01,10:00,187.5,189.85,186.0,188.2,1989000
2017.06.02,10:00,188.7,194.0,185.2,185.8,3282200
2017.06.05,10:00,185.95,190.35,185.85,189.05,2250100
2017.06.06,10:00,188.95,190.3,187.35,190.0,1609000
2017.06.07,10:00,189.15,191.25,187.15,189.0,2964300
2017.06.08,10:00,189.95,192.65,188.1,192.1,2637100
2017.06.09,10:00,192.1,193.3,190.6,192.85,1842300
2017.06.13,10:00,193.9,193.9,188.3,189.0,2716400
2017.06.14,10:00,189.6,190.1,187.05,190.0,3950400
2017.06.15,10:00,186.65,189.05,178.65,182.2,6767000
2017.06.16,10:00,181.0,186.25,171.2,174.65,8423100
2017.06.19,10:00,175.05,181.95,170.15,181.5,6960300
2017.06.20,10:00,181.7,183.3,180.0,181.4,1996800
2017.06.21,10:00,181.2,192.0,181.0,191.0,9242500
2017.06.22,10:00,192.0,195.0,190.3,194.3,3966700
2017.06.23,10:00,194.95,194.95,191.3,191.35,5221700
2017.06.26,10:00,192.1,194.0,185.95,186.75,3643300
2017.06.27,10:00,186.75,191.0,184.75,189.5,3294600
2017.06.28,10:00,190.0,190.8,187.75,190.05,2130700
2017.06.29,10:00,191.95,193.35,190.4,193.0,1742400
2017.06.30,10:00,192.85,195.3,191.25,195.3,3949800
2017.07.03,10:00,195.3,199.3,194.5,197.8,2719300
2017.07.04,10:00,197.85,199.75,196.8,198.8,1870300
2017.07.05,10:00,199.0,204.7,198.05,204.25,4310700
2017.07.06,10:00,204.3,215.4,203.55,215.25,12139200
2017.07.07,10:00,215.0,215.8,211.65,213.0,6053200
2017.07.10,10:00,213.7,220.85,213.0,217.5,6405800
2017.07.11,10:00,217.65,220.6,213.5,217.2,8029200
2017.07.12,10:00,217.0,225.0,216.75,225.0,6346100
2017.07.13,10:00,209.95,216.75,209.25,211.5,8892200
2017.07.14,10:00,211.0,213.95,210.55,212.8,3513000
2017.07.17,10:00,212.0,212.6,205.1,209.2,6410900
2017.07.18,10:00,209.0,209.9,206.8,208.7,1816000
2017.07.19,10:00,209.75,217.7,208.7,212.7,9064000
2017.07.20,10:00,214.75,217.15,213.55,214.7,2878700
2017.07.21,10:00,214.2,215.7,207.7,208.5,4259000
2017.07.24,10:00,207.5,209.65,201.55,204.6,4170300
2017.07.25,10:00,204.95,206.8,202.05,204.55,3335500
2017.07.26,10:00,204.5,208.75,204.5,208.0,2897500
2017.07.27,10:00,208.95,212.0,207.0,207.75,2402600
2017.07.28,10:00,207.2,207.45,202.3,203.35,3313600
2017.07.31,10:00,203.0,204.85,200.05,201.7,3905800
2017.08.01,10:00,202.2,206.5,201.6,206.4,3841200
2017.08.02,10:00,206.35,207.1,204.3,205.55,2044100
2017.08.03,10:00,204.8,205.85,203.45,204.3,1752200
2017.08.04,10:00,204.3,205.6,201.7,205.45,2537800
2017.08.07,10:00,205.0,206.45,204.15,205.4,1200100
2017.08.08,10:00,205.0,210.6,204.4,210.05,3610000
2017.08.09,10:00,210.3,211.75,206.65,208.9,2438500
2017.08.10,10:00,209.5,210.35,205.7,205.85,1793000
2017.08.11,10:00,205.0,205.7,201.2,202.9,2894700
2017.08.14,10:00,203.2,205.5,203.15,205.25,1056300
2017.08.15,10:00,205.0,207.15,203.5,206.85,3037000
2017.08.16,10:00,207.25,209.7,205.65,209.7,2829700
2017.08.17,10:00,209.6,211.7,209.1,210.95,1591000
2017.08.18,10:00,209.85,212.85,207.95,212.65,2551000
2017.08.21,10:00,212.1,214.95,211.7,213.05,1621200
2017.08.22,10:00,213.2,214.65,212.8,213.0,697000
2017.08.23,10:00,213.95,214.45,208.55,209.3,1956300
2017.08.24,10:00,208.7,209.35,205.6,206.4,3363600
2017.08.25,10:00,207.0,207.4,202.1,204.0,4864300
2017.08.28,10:00,204.35,206.95,202.7,203.15,2682700
2017.08.29,10:00,202.35,205.4,200.4,204.7,3289600
2017.08.30,10:00,200.8,201.0,193.45,198.0,14788400
2017.08.31,10:00,198.0,198.1,191.8,191.8,11350000
2017.09.01,10:00,193.45,195.35,187.5,190.0,6963400
2017.09.04,10:00,189.9,194.1,186.4,193.25,3398500
2017.09.05,10:00,193.7,202.9,193.0,200.75,9520500
2017.09.06,10:00,201.45,201.85,196.25,199.65,6343200
2017.09.07,10:00,199.3,200.9,197.0,197.05,4988100
2017.09.08,10:00,197.0,197.5,195.05,195.85,3996300
2017.09.11,10:00,196.5,198.0,194.35,197.5,4751200
2017.09.12,10:00,197.7,198.45,195.3,197.85,4699600
2017.09.13,10:00,197.8,198.8,194.95,196.5,4406500
2017.09.14,10:00,197.0,197.0,192.0,196.25,4855700
2017.09.15,10:00,195.75,196.15,193.65,194.5,4619300
2017.09.18,10:00,194.0,196.5,193.8,195.15,4984300
2017.09.19,10:00,195.8,196.85,189.3,190.0,6290300
2017.09.20,10:00,186.0,194.55,186.0,188.0,27768800
2017.09.21,10:00,188.05,188.5,186.1,187.0,5915800
2017.09.22,10:00,186.95,186.95,183.65,183.95,5175500
2017.09.25,10:00,183.55,184.9,182.25,183.55,5640500
2017.09.26,10:00,184.0,189.8,183.7,184.05,12038800
2017.09.27,10:00,185.0,185.75,183.2,185.3,3683700
2017.09.28,10:00,185.05,185.3,183.1,183.8,3299000
2017.09.29,10:00,183.05,184.0,179.3,183.95,7325200
2017.10.02,10:00,183.4,186.35,183.4,184.75,4313400
2017.10.03,10:00,185.0,187.5,184.8,186.0,3978700
2017.10.04,10:00,186.0,187.75,182.6,184.3,5582700
2017.10.05,10:00,184.35,184.35,181.4,181.7,5641400
2017.10.06,10:00,181.4,182.7,180.55,181.0,3801700
2017.10.09,10:00,181.3,181.9,180.7,181.6,2365800
2017.10.10,10:00,181.3,183.85,181.2,181.75,2890300
2017.10.11,10:00,182.0,183.6,181.9,183.55,4960100
2017.10.12,10:00,183.6,183.75,179.6,181.0,7986600
2017.10.13,10:00,180.6,181.45,179.75,180.6,3554500
2017.10.16,10:00,180.65,182.0,180.25,181.25,2323200
2017.10.17,10:00,181.65,182.0,180.95,181.1,1737400
2017.10.18,10:00,181.2,182.3,181.0,181.7,2903100
2017.10.19,10:00,181.85,182.05,180.4,180.4,1504800
2017.10.20,10:00,180.8,182.85,179.75,182.5,2498200
2017.10.23,10:00,182.85,185.95,182.5,184.7,5382100
2017.10.24,10:00,185.7,185.7,183.25,184.0,3202800
2017.10.25,10:00,184.1,185.7,183.5,184.5,2342600
2017.10.26,10:00,184.7,185.0,179.5,182.55,4659900
2017.10.27,10:00,183.0,183.85,181.0,182.8,2666500
2017.10.30,10:00,182.9,184.8,181.65,184.35,2977900
2017.10.31,10:00,184.35,185.3,179.65,180.0,8604000
2017.11.01,10:00,179.05,179.25,164.6,164.9,26765800
2017.11.02,10:00,164.1,165.7,162.0,164.5,15619000
2017.11.03,10:00,164.9,165.4,161.05,162.4,7908100
2017.11.07,10:00,162.55,163.15,155.6,158.45,16701900
2017.11.08,10:00,158.45,164.8,155.1,163.0,12924700
2017.11.09,10:00,164.0,168.45,163.65,164.5,9710800
2017.11.10,10:00,165.25,166.85,163.15,163.4,4065700
2017.11.13,10:00,163.4,164.0,160.1,161.0,4449500
2017.11.14,10:00,160.8,162.0,156.75,157.0,9414900
2017.11.15,10:00,155.5,161.2,154.05,159.2,5696200
2017.11.16,10:00,159.2,165.1,157.0,164.4,5805600
2017.11.17,10:00,164.4,166.85,161.25,164.55,6017900
2017.11.20,10:00,164.55,165.6,163.55,164.6,2634900
2017.11.21,10:00,164.6,166.7,164.25,166.25,3820800
2017.11.22,10:00,166.45,168.6,160.65,163.95,8010200
2017.11.23,10:00,164.0,164.45,162.1,162.3,2532500
2017.11.24,10:00,162.15,162.85,157.65,159.85,10583200
2017.11.27,10:00,158.95,160.05,156.25,157.0,4481300
2017.11.28,10:00,157.0,158.1,155.3,157.2,6951500
2017.11.29,10:00,157.8,159.15,156.3,158.6,3840700
2017.11.30,10:00,158.45,158.6,146.85,152.5,20848500
2017.12.01,10:00,152.55,154.9,147.05,148.15,15100500
2017.12.04,10:00,148.1,148.55,143.2,144.6,9784500
2017.12.05,10:00,143.55,149.2,141.75,146.4,10209600
2017.12.06,10:00,146.3,147.6,144.2,144.7,7923000
2017.12.07,10:00,144.5,145.3,143.55,144.35,3414200
2017.12.08,10:00,144.8,146.3,143.8,144.35,3116900
2017.12.11,10:00,144.4,145.25,143.15,143.55,3566600
2017.12.12,10:00,144.2,144.25,140.1,140.1,6955700
2017.12.13,10:00,140.45,141.65,136.6,137.0,10328900
2017.12.14,10:00,137.85,142.55,136.25,141.8,8577100
2017.12.15,10:00,141.8,145.7,140.7,143.6,10139300
2017.12.18,10:00,144.05,146.5,140.85,142.0,7660500
2017.12.19,10:00,142.75,143.35,140.35,141.35,3170000
2017.12.20,10:00,142.0,142.0,138.0,138.0,6821200
2017.12.21,10:00,137.95,139.3,137.1,138.8,4964700
2017.12.22,10:00,138.8,140.0,138.15,138.8,4161400
2017.12.25,10:00,139.05,140.45,137.25,138.85,2892100
2017.12.26,10:00,138.8,139.8,138.05,139.0,1973700
2017.12.27,10:00,139.65,139.8,138.15,138.5,3471700
2017.12.28,10:00,138.55,139.15,137.75,139.0,2650200
2017.12.29,10:00,139.2,140.0,138.4,138.45,1910300
2018.01.03,10:00,139.1,140.95,138.6,140.4,2126700
2018.01.04,10:00,140.4,149.35,140.4,148.9,9782700
2018.01.05,10:00,149.2,149.5,146.2,147.3,6599600
2018.01.09,10:00,147.2,151.8,146.6,150.5,8481100
2018.01.10,10:00,150.8,151.8,146.0,149.3,9191700
2018.01.11,10:00,149.55,150.45,147.35,148.3,4309600
2018.01.12,10:00,148.3,149.4,144.65,145.6,6164000
2018.01.15,10:00,145.6,148.65,145.2,146.6,6186700
2018.01.16,10:00,146.6,147.3,140.2,140.75,14647500
2018.01.17,10:00,140.3,141.3,138.25,138.45,9677900
2018.01.18,10:00,138.35,139.8,136.65,137.2,9498500
2018.01.19,10:00,136.9,141.25,135.0,138.7,11534800
2018.01.22,10:00,139.6,140.45,138.5,138.6,5541900
2018.01.23,10:00,139.0,140.2,137.65,138.3,5186900
2018.01.24,10:00,138.75,139.4,137.85,138.05,4562700
2018.01.25,10:00,138.0,138.55,137.1,137.1,5254400
2018.01.26,10:00,137.05,137.7,133.6,134.2,8641500
2018.01.29,10:00,130.6,137.8,130.6,137.6,10258400
2018.01.30,10:00,137.35,137.4,133.1,133.2,9358600
2018.01.31,10:00,133.3,135.9,132.75,133.3,7774400
2018.02.01,10:00,134.05,136.35,133.6,135.35,4500700
2018.02.02,10:00,135.1,135.8,132.4,133.5,6780700
2018.02.05,10:00,133.05,139.0,131.85,138.4,13437300
2018.02.06,10:00,136.0,136.4,131.05,135.5,10876700
2018.02.07,10:00,136.3,137.75,135.85,136.45,3435800
2018.02.08,10:00,136.0,138.0,134.75,137.5,5542900
2018.02.09,10:00,135.75,140.0,135.75,139.3,7901600
2018.02.12,10:00,139.95,141.0,138.0,139.0,7765600
2018.02.13,10:00,139.0,140.45,138.5,140.3,2995000
2018.02.14,10:00,140.4,141.05,136.85,137.7,8643300
2018.02.15,10:00,137.8,138.8,136.3,136.85,3236400
2018.02.16,10:00,137.2,137.5,136.5,137.3,2784600
2018.02.19,10:00,137.0,138.5,136.7,137.35,2084300
2018.02.20,10:00,137.35,138.0,136.8,138.0,2218000
2018.02.21,10:00,137.95,138.75,137.6,138.75,2219700
2018.02.22,10:00,138.75,142.0,138.2,140.1,9208600
2018.02.26,10:00,141.9,143.05,140.2,140.8,4769800
2018.02.27,10:00,141.3,141.8,138.8,139.1,4154100
2018.02.28,10:00,138.95,141.6,137.1,141.45,5689300
2018.03.01,10:00,140.9,152.45,139.7,151.95,30886500
2018.03.02,10:00,151.75,154.25,150.0,152.0,14512500
2018.03.05,10:00,153.5,153.95,148.4,150.0,7298200
2018.03.06,10:00,150.8,151.45,147.85,149.4,5722800
2018.03.07,10:00,148.55,152.7,148.0,148.9,6326
2018.03.09,10:00,152.7,158.0,150.55,155.15,46597
2018.03.12,10:00,158.0,159.65,157.4,158.1,60930
2018.03.13,10:00,158.0,164.0,157.2,159.85,63902
2018.03.14,10:00,159.85,165.35,159.2,162.4,175101
2018.03.15,10:00,162.45,163.25,159.25,160.35,103884
2018.03.16,10:00,160.35,162.95,158.5,161.3,62182
2018.03.19,10:00,162.6,162.75,159.35,160.3,27889
2018.03.20,10:00,160.3,161.15,158.85,159.75,23720
2018.03.21,10:00,159.75,163.25,159.75,160.5,53377
2018.03.22,10:00,160.6,160.6,155.55,157.35,53645
2018.03.23,10:00,157.3,159.85,151.9,153.25,81679
2018.03.26,10:00,158.05,161.45,155.85,160.8,34157
2018.03.27,10:00,160.8,160.8,153.75,156.6,61309
2018.03.28,10:00,156.6,156.6,152.75,153.95,46336
2018.03.29,10:00,153.95,155.5,153.65,154.25,28249
2018.03.30,10:00,154.25,155.7,154.25,155.6,17644
2018.04.02,10:00,155.6,157.2,154.75,156.5,12610
2018.04.03,10:00,156.5,156.75,153.7,154.5,26770
2018.04.04,10:00,154.5,156.6,154.5,156.15,23504
2018.04.05,10:00,156.15,158.5,154.1,157.6,29491
2018.04.06,10:00,157.6,158.2,156.25,157.2,27651
2018.04.09,10:00,157.2,157.2,137.55,145.8,129234
2018.04.10,10:00,145.8,148.0,140.55,144.05,203848
2018.04.11,10:00,144.1,147.5,140.7,143.7,101861
2018.04.12,10:00,143.8,148.2,143.8,146.8,62893
2018.04.13,10:00,146.8,148.8,142.65,145.4,45597
2018.04.16,10:00,142.45,146.7,141.2,144.55,19419
2018.04.17,10:00,144.65,148.7,144.65,147.6,33299
2018.04.18,10:00,147.7,154.45,147.25,153.65,44530
2018.04.19,10:00,153.65,155.75,149.65,151.1,36205
2018.04.20,10:00,151.0,151.15,148.55,149.55,36751
2018.04.23,10:00,150.05,150.05,146.7,148.2,18730
2018.04.24,10:00,148.25,149.3,146.15,148.1,42209
2018.04.25,10:00,148.1,148.1,143.35,144.5,40432
2018.04.26,10:00,144.5,145.9,143.6,144.6,38515
2018.04.27,10:00,144.55,146.75,144.2,144.95,28421
2018.04.28,10:00,144.95,145.65,144.05,145.0,20379
2018.04.30,10:00,145.2,146.25,143.15,144.2,16534
2018.05.02,10:00,145.2,147.3,144.0,146.35,17662
2018.05.03,10:00,146.3,147.25,143.5,146.55,39537
2018.05.04,10:00,146.5,146.5,141.25,142.7,62005
2018.05.07,10:00,141.75,149.95,141.4,142.1,21824
2018.05.08,10:00,142.0,142.0,140.0,141.6,18990
2018.05.10,10:00,140.85,141.8,139.05,139.3,37228
2018.05.11,10:00,139.3,140.45,137.05,138.9,74119
2018.05.14,10:00,137.55,137.55,132.05,136.2,82841
2018.05.15,10:00,136.2,140.15,134.6,136.5,47413
2018.05.16,10:00,136.5,138.45,136.5,138.2,59377
2018.05.17,10:00,138.2,138.55,136.55,137.2,30975
2018.05.18,10:00,137.1,137.9,136.15,137.55,18393
2018.05.21,10:00,136.1,137.75,136.05,136.7,12509
2018.05.22,10:00,136.7,136.85,134.2,134.95,36805
2018.05.23,10:00,134.95,135.3,132.55,133.4,33425
2018.05.24,10:00,133.45,133.45,130.65,132.3,46364
2018.05.25,10:00,132.35,141.5,131.3,132.0,32392
2018.05.28,10:00,132.45,133.85,131.3,131.75,24689
2018.05.29,10:00,131.85,132.65,131.1,131.9,35164
2018.05.30,10:00,131.9,139.85,131.9,138.1,174672
2018.05.31,10:00,138.15,141.5,138.05,140.75,95530
2018.06.01,10:00,140.75,140.75,139.15,139.7,52965
2018.06.04,10:00,139.9,140.35,137.1,138.65,23799
2018.06.05,10:00,138.65,139.45,137.1,138.55,48022
2018.06.06,10:00,138.65,141.5,138.65,140.55,31218
2018.06.07,10:00,140.55,145.8,140.55,144.05,58332
2018.06.08,10:00,144.0,145.6,142.65,143.9,81888
2018.06.09,10:00,143.9,144.95,143.8,144.35,4229
2018.06.11,10:00,144.35,145.45,141.8,142.7,31249
2018.06.13,10:00,143.05,145.2,143.05,144.05,24541
2018.06.14,10:00,144.05,144.55,143.25,143.55,17830
2018.06.15,10:00,143.65,144.75,139.5,140.5,55084
2018.06.18,10:00,139.75,140.95,139.1,139.65,23282
2018.06.19,10:00,139.6,139.95,136.35,138.0,51928
2018.06.20,10:00,137.85,141.4,137.85,141.0,28305
2018.06.21,10:00,141.0,142.3,139.9,140.55,27161
2018.06.22,10:00,140.55,141.3,139.85,140.55,22327
2018.06.25,10:00,141.0,143.1,139.6,140.75,40748
2018.06.26,10:00,141.25,141.5,140.6,140.65,15329
2018.06.27,10:00,141.45,141.45,140.0,141.15,26423
2018.06.28,10:00,141.85,142.3,139.25,139.8,37274
2018.06.29,10:00,140.1,141.3,139.8,139.8,50945
2018.07.02,10:00,140.4,140.65,139.85,140.15,47556
2018.07.03,10:00,140.45,143.25,140.0,143.05,66922
2018.07.04,10:00,143.2,143.45,138.4,140.0,141330
2018.07.05,10:00,129.0,129.2,125.25,129.2,164064
2018.07.06,10:00,128.8,130.85,128.35,129.55,59066
2018.07.09,10:00,129.55,130.4,127.25,128.3,60141
2018.07.10,10:00,128.0,128.4,126.55,126.55,40747
2018.07.11,10:00,126.75,126.8,124.25,124.3,50504
2018.07.12,10:00,124.85,126.25,123.5,124.8,45096
2018.07.13,10:00,125.0,127.65,123.1,123.25,58996
2018.07.16,10:00,123.25,124.1,122.6,123.0,43524
2018.07.17,10:00,123.25,125.15,120.8,124.25,62072
2018.07.18,10:00,124.55,125.3,122.55,123.0,44873
2018.07.19,10:00,123.0,123.1,120.3,121.0,29999
2018.07.20,10:00,121.0,122.3,120.1,121.45,28249
2018.07.23,10:00,121.6,123.8,121.6,123.8,35355
2018.07.24,10:00,124.0,124.75,122.15,122.15,24062
2018.07.25,10:00,122.0,122.25,120.65,121.3,25529
2018.07.26,10:00,121.35,122.85,121.35,122.7,30575
2018.07.27,10:00,122.7,123.5,121.5,122.2,16691
2018.07.30,10:00,122.0,122.75,121.35,121.7,18532
2018.07.31,10:00,121.9,123.0,121.35,122.95,21655
2018.08.01,10:00,123.0,125.0,121.0,121.0,46789
2018.08.02,10:00,120.5,120.6,115.8,116.0,103065
2018.08.03,10:00,116.2,118.1,113.65,118.1,57950
2018.08.06,10:00,118.45,118.85,113.75,114.3,42669
2018.08.07,10:00,114.6,115.85,113.5,114.25,22036
2018.08.08,10:00,114.25,114.85,111.0,111.85,49517
2018.08.09,10:00,108.0,111.65,98.15,109.7,215587
2018.08.10,10:00,109.7,110.25,104.65,105.0,57781
2018.08.13,10:00,104.5,107.05,103.55,105.75,36500
2018.08.14,10:00,105.95,107.25,105.0,107.25,20373
2018.08.15,10:00,107.6,115.75,107.15,107.4,147651
2018.08.16,10:00,108.25,110.8,106.3,110.5,56360
2018.08.17,10:00,110.65,111.5,108.1,109.0,26601
2018.08.20,10:00,109.5,110.4,108.5,108.95,11889
2018.08.21,10:00,109.25,109.5,106.8,108.35,25130
2018.08.22,10:00,108.0,108.8,107.1,108.6,16234
2018.08.23,10:00,108.35,108.5,105.2,105.65,27158
2018.08.24,10:00,105.0,106.1,100.65,104.45,48608
2018.08.27,10:00,104.5,106.5,104.25,106.2,16305
2018.08.28,10:00,106.65,107.7,106.1,106.55,17392
2018.08.29,10:00,106.35,111.8,105.5,111.8,30006
2018.08.30,10:00,112.3,119.8,111.75,115.5,172000
2018.08.31,10:00,116.0,116.0,112.6,115.5,46427
2018.09.03,10:00,115.45,115.7,113.8,114.55,11891
2018.09.04,10:00,114.7,115.45,111.2,112.75,27931
2018.09.05,10:00,112.75,113.0,110.55,111.5,22827
2018.09.06,10:00,111.4,111.4,108.1,108.1,24205
2018.09.07,10:00,108.05,109.7,107.55,108.55,18003
2018.09.10,10:00,109.1,109.45,105.65,106.5,20853
2018.09.11,10:00,105.65,106.5,104.55,105.1,27773
2018.09.12,10:00,105.5,108.0,103.3,107.2,41552
2018.09.13,10:00,107.2,109.5,106.1,107.1,45399
2018.09.14,10:00,107.0,107.25,104.8,105.75,34432
2018.09.17,10:00,105.75,106.85,105.2,106.05,16767
2018.09.18,10:00,106.0,109.5,106.0,109.15,52934
2018.09.19,10:00,109.5,113.5,108.6,111.4,64893
2018.09.20,10:00,111.5,112.55,110.2,111.0,66870
2018.09.21,10:00,110.95,111.0,108.25,111.0,38947
2018.09.24,10:00,110.65,111.3,108.55,108.95,33240
2018.09.25,10:00,108.75,109.35,106.6,106.65,41468
2018.09.26,10:00,106.7,107.5,106.0,106.7,27063
2018.09.27,10:00,106.9,108.45,106.2,107.05,34396
2018.09.28,10:00,107.6,107.65,105.25,106.55,32174
2018.10.01,10:00,106.55,106.85,105.8,106.2,15325
2018.10.02,10:00,106.25,107.95,105.55,106.4,23105
2018.10.03,10:00,106.4,107.6,106.1,107.1,20228
2018.10.04,10:00,107.1,108.2,106.4,106.4,23963
2018.10.05,10:00,106.35,106.35,103.45,104.65,32283
2018.10.08,10:00,104.6,104.7,101.5,102.65,32669
2018.10.09,10:00,103.0,103.95,102.05,102.1,20828
2018.10.10,10:00,102.0,105.05,101.7,102.15,34106
2018.10.11,10:00,101.0,102.15,100.1,100.9,35654
2018.10.12,10:00,101.0,104.15,101.0,102.0,32010
2018.10.15,10:00,101.9,102.9,100.15,100.15,34080
2018.10.16,10:00,100.2,101.25,98.5,99.0,43319
2018.10.17,10:00,100.15,100.45,97.65,98.0,37154
2018.10.18,10:00,97.6,97.85,95.2,96.0,66869
2018.10.19,10:00,95.9,97.25,94.7,95.5,40392
2018.10.22,10:00,94.9,96.7,91.5,92.4,43469
2018.10.23,10:00,91.15,92.45,89.45,92.3,56860
2018.10.24,10:00,92.65,94.0,91.8,92.9,43916
2018.10.25,10:00,91.6,93.8,90.65,91.85,31237
2018.10.26,10:00,91.9,92.5,89.95,91.6,34311
2018.10.29,10:00,90.4,94.7,90.4,94.05,51736
2018.10.30,10:00,94.05,98.25,93.7,98.25,72577
2018.10.31,10:00,98.4,99.9,96.5,97.25,74625
2018.11.01,10:00,97.88,98.5,96.0,96.88,58147
2018.11.02,10:00,97.0,101.78,95.72,101.78,106819
2018.11.06,10:00,101.6,103.8,100.24,102.4,451106
2018.11.07,10:00,102.0,102.18,98.88,100.6,602622
2018.11.08,10:00,100.3,100.94,97.62,98.5,564350
2018.11.09,10:00,98.16,98.16,95.14,95.14,559193
2018.11.12,10:00,95.92,98.0,95.7,96.9,416749
2018.11.13,10:00,97.0,97.92,95.64,97.4,351929
2018.11.14,10:00,97.96,103.3,97.24,103.3,1086877
2018.11.15,10:00,103.3,104.1,101.56,102.74,580284
2018.11.16,10:00,102.8,103.2,100.44,101.2,446630
2018.11.19,10:00,102.1,102.6,98.54,98.72,402223
2018.11.20,10:00,98.5,102.5,98.24,102.2,558355
2018.11.21,10:00,102.2,109.44,102.1,108.8,2125216
2018.11.22,10:00,108.82,109.9,106.5,109.9,759520
2018.11.23,10:00,109.9,113.9,109.38,113.74,1171954
2018.11.26,10:00,113.4,113.76,108.38,110.9,1013159
2018.11.27,10:00,110.22,115.8,110.2,113.28,1030587
2018.11.28,10:00,113.02,114.86,111.52,113.6,434980
2018.11.29,10:00,114.02,116.56,113.14,113.14,960618
2018.11.30,10:00,112.56,119.44,112.4,114.4,1421107
2018.12.03,10:00,114.38,115.0,110.04,111.84,962083
2018.12.04,10:00,111.8,111.8,106.7,106.7,1093126
2018.12.05,10:00,106.92,109.72,106.92,107.8,681838
2018.12.06,10:00,108.2,109.28,105.5,106.44,500650
2018.12.07,10:00,107.08,108.56,103.7,103.7,741850
2018.12.10,10:00,104.48,105.48,99.66,101.02,1098645
2018.12.11,10:00,101.34,103.38,100.66,102.72,447399
2018.12.12,10:00,103.0,103.3,101.02,101.8,340551
2018.12.13,10:00,102.0,103.2,101.12,102.0,373681
2018.12.14,10:00,101.58,102.2,100.0,102.1,401754
2018.12.17,10:00,102.12,102.44,100.62,101.04,233074
2018.12.18,10:00,100.6,105.4,100.6,101.6,841306
2018.12.19,10:00,102.4,104.5,101.54,102.0,749100
2018.12.20,10:00,102.0,103.0,101.0,102.02,463399
2018.12.21,10:00,103.28,103.36,101.38,102.2,343982
2018.12.24,10:00,102.2,102.34,101.62,102.1,175087
2018.12.25,10:00,102.1,103.0,100.0,100.8,426484
2018.12.26,10:00,100.98,101.92,100.62,101.02,260809
2018.12.27,10:00,102.0,102.2,100.2,100.5,347850
2018.12.28,10:00,101.0,101.44,100.4,101.0,297363
2018.12.29,10:00,101.0,101.4,100.66,101.18,71310
2019.01.03,10:00,101.9,101.9,100.72,101.5,171019
2019.01.04,10:00,101.5,101.68,100.8,101.1,132099
2019.01.08,10:00,101.5,101.84,100.8,101.1,126518
2019.01.09,10:00,101.14,103.18,100.86,102.06,553773
2019.01.10,10:00,102.88,105.14,102.46,105.14,623535
2019.01.11,10:00,105.14,106.5,104.6,104.66,580822
2019.01.14,10:00,104.68,106.96,103.76,106.22,464966
2019.01.15,10:00,106.7,107.2,105.22,106.98,610084
2019.01.16,10:00,106.4,109.26,106.14,108.4,584719
2019.01.17,10:00,108.34,109.84,107.56,109.06,608347
2019.01.18,10:00,109.58,110.3,106.74,107.0,787053
2019.01.21,10:00,107.08,107.48,105.6,105.8,470121
2019.01.22,10:00,105.8,106.96,105.24,105.24,302195
2019.01.23,10:00,105.24,106.54,105.22,105.4,295624
2019.01.24,10:00,105.78,106.04,104.78,105.38,344449
2019.01.25,10:00,105.78,106.76,104.92,105.7,318543
2019.01.28,10:00,105.9,106.8,105.06,105.8,257936
2019.01.29,10:00,105.76,106.3,105.26,106.1,194280
2019.01.30,10:00,106.1,109.08,106.02,108.6,841505
2019.01.31,10:00,109.08,109.7,107.1,107.92,584284
2019.02.01,10:00,108.06,108.56,105.08,105.22,773944
2019.02.04,10:00,105.68,106.22,102.42,102.44,969902
2019.02.05,10:00,100.3,103.3,100.02,102.26,1188256
2019.02.06,10:00,102.8,102.8,101.78,102.0,459894
2019.02.07,10:00,101.6,102.2,101.12,101.62,338095
2019.02.08,10:00,102.46,102.46,101.52,101.9,212887
2019.02.11,10:00,102.0,102.48,101.68,101.78,249104
2019.02.12,10:00,102.0,102.7,101.62,102.7,396945
2019.02.13,10:00,102.12,102.42,100.0,100.14,660927
2019.02.14,10:00,100.0,101.86,99.06,101.36,585080
2019.02.15,10:00,101.68,102.32,100.66,101.62,307320
2019.02.18,10:00,101.6,102.48,100.72,100.74,200878
2019.02.19,10:00,100.76,101.24,99.56,100.0,494503
2019.02.20,10:00,101.0,101.24,99.72,100.04,430465
2019.02.21,10:00,100.2,100.48,99.76,100.0,441166
2019.02.22,10:00,100.32,100.32,99.92,100.12,205980
2019.02.25,10:00,100.12,100.38,99.36,100.04,491211
2019.02.26,10:00,100.04,100.22,98.36,98.98,480669
2019.02.27,10:00,99.0,99.44,95.96,97.7,969601
2019.02.28,10:00,97.42,97.56,95.78,97.1,436020
2019.03.01,10:00,96.54,97.74,96.54,96.76,349994
2019.03.04,10:00,96.6,98.88,96.6,98.36,392709
2019.03.05,10:00,96.4,97.0,94.5,96.26,760780
2019.03.06,10:00,96.8,98.78,96.28,98.12,714492
2019.03.07,10:00,98.3,99.9,97.3,99.68,695242
2019.03.11,10:00,99.7,102.5,99.24,102.1,1010857
2019.03.12,10:00,102.5,102.62,100.12,100.22,343278
2019.03.13,10:00,100.4,100.9,99.4,100.5,342795
2019.03.14,10:00,99.94,101.3,98.2,99.66,505635
2019.03.15,10:00,99.14,100.38,99.04,100.08,371015
2019.03.18,10:00,100.04,100.52,99.12,99.92,373860
2019.03.19,10:00,99.82,100.38,99.24,99.46,186940
2019.03.20,10:00,99.52,99.92,98.2,98.22,425396
2019.03.21,10:00,98.54,98.6,97.16,97.3,487898
2019.03.22,10:00,97.7,97.7,96.58,97.66,341050
2019.03.25,10:00,96.6,98.46,96.26,97.0,397503
2019.03.26,10:00,97.1,97.56,96.84,97.02,164519
2019.03.27,10:00,97.36,97.4,96.06,96.1,383488
2019.03.28,10:00,96.06,97.0,95.86,96.7,142281
2019.03.29,10:00,96.88,97.38,96.06,96.3,347268
2019.04.01,10:00,96.68,97.78,96.34,97.78,235315
2019.04.02,10:00,97.5,98.88,97.5,98.36,268403
2019.04.03,10:00,98.9,99.34,97.72,98.5,287064
2019.04.04,10:00,98.04,98.96,97.86,98.36,103334
2019.04.05,10:00,98.98,99.66,97.88,99.54,270430
2019.04.08,10:00,99.8,99.88,98.44,98.58,145502
2019.04.09,10:00,98.58,98.98,96.76,97.24,289992
2019.04.10,10:00,97.24,98.22,96.82,97.32,306991
2019.04.11,10:00,97.36,98.62,97.0,98.4,273503
2019.04.12,10:00,98.52,98.9,97.34,98.22,296294
2019.04.15,10:00,97.84,98.88,97.7,98.72,246859
2019.04.16,10:00,99.0,99.4,98.1,99.12,295187
2019.04.17,10:00,99.3,99.38,98.28,98.62,172361
2019.04.18,10:00,98.7,99.1,98.0,98.0,101064
2019.04.19,10:00,98.48,98.48,97.5,97.6,71945
2019.04.22,10:00,97.84,98.3,97.52,97.6,141548
2019.04.23,10:00,97.74,97.86,96.56,96.8,277462
2019.04.24,10:00,96.8,97.12,96.14,96.32,219278
2019.04.25,10:00,96.5,97.14,96.0,96.34,255716
2019.04.26,10:00,96.4,97.12,96.0,97.12,248701
2019.04.29,10:00,96.86,97.5,96.54,96.98,184350
2019.04.30,10:00,96.74,97.3,96.32,96.32,390295
2019.05.02,10:00,96.44,96.86,95.52,96.86,143382
2019.05.03,10:00,96.9,96.98,96.14,96.7,140982
2019.05.06,10:00,93.6,95.56,92.7,94.94,625254
2019.05.07,10:00,95.0,95.42,94.3,94.5,255630
2019.05.08,10:00,94.5,94.98,94.24,94.24,247654
2019.05.10,10:00,94.3,94.58,92.9,92.9,249724
2019.05.13,10:00,93.5,93.7,91.16,91.28,344281
2019.05.14,10:00,91.22,92.9,91.22,91.6,267603
2019.05.15,10:00,92.0,92.3,90.08,90.08,380587
2019.05.16,10:00,90.38,92.96,90.12,91.68,522663
2019.05.17,10:00,91.68,92.48,91.02,91.96,242844
2019.05.20,10:00,92.2,92.2,90.84,91.08,231715
2019.05.21,10:00,91.28,91.6,90.32,90.76,220383
2019.05.22,10:00,90.58,91.38,90.2,91.0,215555
2019.05.23,10:00,91.3,91.48,90.6,90.74,270296
2019.05.24,10:00,90.98,91.72,90.94,91.0,334351
2019.05.27,10:00,91.2,91.44,90.64,91.2,145750
2019.05.28,10:00,91.2,91.58,90.68,90.68,301424
2019.05.29,10:00,90.5,91.2,89.7,91.12,324960
2019.05.30,10:00,91.12,91.48,90.36,90.42,129148
2019.05.31,10:00,90.5,94.6,90.5,93.8,1435066
2019.06.03,10:00,93.4,96.8,93.22,96.8,1574400
2019.06.04,10:00,97.04,98.5,95.76,96.34,572193
2019.06.05,10:00,96.4,96.84,94.5,96.1,348993
2019.06.06,10:00,95.98,97.36,95.56,96.02,374395
2019.06.07,10:00,96.0,96.7,95.24,95.86,208495
2019.06.10,10:00,95.8,96.62,95.0,95.4,232251
2019.06.11,10:00,95.5,96.86,95.12,95.6,368766
2019.06.13,10:00,95.7,98.4,95.44,98.18,716365
2019.06.14,10:00,98.32,98.8,97.16,97.66,547288
2019.06.17,10:00,97.94,100.82,97.78,100.38,1072541
2019.06.18,10:00,100.0,101.82,99.02,99.3,920818
2019.06.19,10:00,99.32,99.92,98.34,99.26,508900
2019.06.20,10:00,98.88,99.88,97.32,98.9,758380
2019.06.21,10:00,99.2,100.66,98.98,100.04,697829
2019.06.24,10:00,100.2,100.88,99.82,100.24,242472
2019.06.25,10:00,100.18,102.2,99.9,101.3,763131
2019.06.26,10:00,101.3,102.4,101.04,101.52,317212
2019.06.27,10:00,101.54,102.8,101.3,102.32,454041
2019.06.28,10:00,102.34,102.74,101.22,101.76,276532
2019.07.01,10:00,102.12,102.3,100.06,101.46,489319
2019.07.02,10:00,101.06,101.38,100.7,100.9,296190
2019.07.03,10:00,101.48,104.6,101.22,104.6,1247887
2019.07.04,10:00,102.52,110.8,102.44,110.6,2831731
2019.07.05,10:00,110.94,112.8,108.2,110.0,1492450
2019.07.08,10:00,108.98,110.32,107.54,108.5,508485
2019.07.09,10:00,108.0,108.76,105.56,106.94,635512
2019.07.10,10:00,106.9,109.84,106.42,108.62,701912
2019.07.11,10:00,109.16,109.48,106.7,107.82,473333
2019.07.12,10:00,107.52,109.8,107.0,109.08,478996
2019.07.15,10:00,109.5,111.32,108.5,108.5,448732
2019.07.16,10:00,108.7,109.34,107.56,107.7,409309
2019.07.17,10:00,107.6,108.34,106.26,108.2,295076
2019.07.18,10:00,107.96,108.64,107.04,107.54,144347
2019.07.19,10:00,107.86,108.62,107.62,108.02,204500
2019.07.22,10:00,108.0,108.54,107.6,108.2,157622
2019.07.23,10:00,108.08,108.22,107.36,108.1,351880
2019.07.24,10:00,108.32,109.82,106.54,106.78,412612
2019.07.25,10:00,107.3,108.36,105.68,107.5,342348
2019.07.26,10:00,107.98,108.14,107.2,107.58,148664
2019.07.29,10:00,107.7,108.3,107.22,107.3,98880
2019.07.30,10:00,107.0,107.5,106.6,106.72,156810
2019.07.31,10:00,106.7,108.08,106.7,106.94,371263
2019.08.01,10:00,107.24,109.74,106.32,107.7,372504
2019.08.02,10:00,105.56,107.26,104.5,106.62,485201
2019.08.05,10:00,106.62,106.82,102.6,103.5,488958
2019.08.06,10:00,103.38,106.0,103.2,104.7,372759
2019.08.07,10:00,104.56,105.82,103.6,105.28,428579
2019.08.08,10:00,105.36,109.08,105.12,108.88,622058
2019.08.09,10:00,109.28,110.36,107.4,108.8,668727
2019.08.12,10:00,109.1,111.0,109.1,110.5,503326
2019.08.13,10:00,110.3,111.96,110.08,110.36,638545
2019.08.14,10:00,110.6,111.36,110.18,110.86,470541
2019.08.15,10:00,110.98,112.42,110.5,112.3,605070
2019.08.16,10:00,112.3,112.48,108.8,110.4,524369
2019.08.19,10:00,110.98,111.26,108.76,109.4,267420
2019.08.20,10:00,109.48,109.6,108.22,109.24,346997
2019.08.21,10:00,108.6,111.7,108.6,111.3,382137
2019.08.22,10:00,111.4,111.84,102.0,110.0,894599
2019.08.23,10:00,110.0,110.36,108.32,108.56,289870
2019.08.26,10:00,108.5,109.52,107.6,109.38,197660
2019.08.27,10:00,109.3,109.84,108.54,109.02,440513
2019.08.28,10:00,108.86,109.6,108.7,109.4,415694
2019.08.29,10:00,109.5,109.7,108.56,109.0,343243
2019.08.30,10:00,108.8,110.32,107.72,109.74,810783
2019.09.02,10:00,109.56,109.74,107.8,107.84,423411
2019.09.03,10:00,107.8,108.0,104.9,106.52,794242
2019.09.04,10:00,106.44,106.76,104.7,106.22,476530
2019.09.05,10:00,105.98,106.3,105.3,105.86,288804
2019.09.06,10:00,105.94,105.94,104.4,104.48,330567
2019.09.09,10:00,104.72,106.58,104.72,106.38,391166
2019.09.10,10:00,106.46,106.46,105.7,105.7,302553
2019.09.11,10:00,105.72,106.5,105.72,106.5,221017
2019.09.12,10:00,106.7,106.7,106.36,106.36,204091
2019.09.13,10:00,106.56,106.56,106.46,106.46,190418
2019.09.16,10:00,106.0,106.0,102.06,102.06,1695471
2019.09.17,10:00,102.02,104.36,101.56,102.6,998172
2019.09.18,10:00,103.32,103.32,102.12,102.5,409420
2019.09.19,10:00,102.64,103.08,101.6,101.9,543269
2019.09.20,10:00,102.1,103.0,101.66,102.64,317851
2019.09.23,10:00,102.8,102.94,101.66,102.36,245832
2019.09.24,10:00,102.6,103.16,101.7,101.7,224675
2019.09.25,10:00,101.86,102.66,101.24,102.0,236850
2019.09.26,10:00,102.36,103.32,102.14,102.98,299637
2019.09.27,10:00,102.78,104.26,102.68,103.4,431754
2019.09.30,10:00,103.86,104.1,102.74,103.18,251439
2019.10.01,10:00,103.76,103.96,103.24,103.5,248606
2019.10.02,10:00,103.6,103.88,102.2,102.6,331728
2019.10.03,10:00,102.24,102.6,100.14,100.34,400268
2019.10.04,10:00,100.98,101.42,99.2,99.3,344229
2019.10.07,10:00,99.66,100.22,98.08,99.26,386427
2019.10.08,10:00,99.3,100.68,99.12,99.5,235925
2019.10.09,10:00,99.62,101.52,99.34,100.02,386011
2019.10.10,10:00,100.3,101.32,99.82,101.26,159195
2019.10.11,10:00,101.58,101.86,100.0,100.18,173422
2019.10.14,10:00,100.4,103.38,98.46,102.8,865266
2019.10.15,10:00,102.8,104.1,101.84,103.2,510767
2019.10.16,10:00,103.34,104.7,102.78,104.34,541455
2019.10.17,10:00,104.5,106.1,104.02,105.88,529363
2019.10.18,10:00,105.5,106.02,104.18,104.8,470150
2019.10.21,10:00,104.98,105.4,104.28,104.8,239557
2019.10.22,10:00,104.6,105.08,103.3,103.5,484507
2019.10.23,10:00,103.46,104.68,103.2,103.5,379065
2019.10.24,10:00,103.7,104.58,102.72,103.0,357733
2019.10.25,10:00,103.3,103.5,102.34,102.8,226992
2019.10.28,10:00,103.02,103.48,102.46,103.0,319252
2019.10.29,10:00,103.06,105.3,103.04,104.5,526361
2019.10.30,10:00,104.6,105.94,104.34,105.8,397516
2019.10.31,10:00,105.76,107.94,105.7,106.9,748643
2019.11.01,10:00,107.1,107.26,104.66,105.26,691703
2019.11.05,10:00,106.0,107.34,104.8,106.04,401905
2019.11.06,10:00,106.64,106.88,105.68,106.22,243458
2019.11.07,10:00,106.22,107.26,106.1,106.34,297688
2019.11.08,10:00,106.34,106.8,105.32,106.16,232720
2019.11.11,10:00,106.12,106.72,103.84,104.58,390361
2019.11.12,10:00,104.28,105.2,103.8,104.34,354749
2019.11.13,10:00,104.18,105.36,103.6,104.0,266726
2019.11.14,10:00,104.6,105.38,104.14,105.28,314981
2019.11.15,10:00,105.32,106.22,104.54,105.4,246356
2019.11.18,10:00,105.4,106.8,105.4,106.8,282828
2019.11.19,10:00,106.76,107.0,105.72,106.1,195713
2019.11.20,10:00,104.94,105.36,103.64,104.2,483282
2019.11.21,10:00,104.18,104.86,104.0,104.46,131380
2019.11.22,10:00,104.46,105.48,104.4,104.66,177582
2019.11.25,10:00,105.1,105.78,104.88,105.5,201517
2019.11.26,10:00,105.54,106.36,105.28,105.28,395551
2019.11.27,10:00,105.52,105.96,105.2,105.42,182783
2019.11.28,10:00,105.6,106.06,104.56,104.56,204912
2019.11.29,10:00,104.5,105.58,102.6,102.84,664556
2019.12.02,10:00,103.0,104.24,101.74,102.24,703278
2019.12.03,10:00,102.28,102.4,100.48,100.7,470370
2019.12.04,10:00,101.0,101.44,99.76,101.2,545713
2019.12.05,10:00,101.18,102.42,101.18,102.18,172872
2019.12.06,10:00,102.36,102.66,101.7,102.2,104702
2019.12.09,10:00,102.32,103.2,101.88,103.08,177427
2019.12.10,10:00,102.7,103.14,101.2,102.02,285186
2019.12.11,10:00,102.2,104.04,101.92,103.94,758085
2019.12.12,10:00,104.04,105.86,104.04,105.1,1069858
2019.12.13,10:00,105.46,105.7,104.24,104.98,414080
2019.12.16,10:00,105.1,105.44,104.42,105.1,541275
2019.12.17,10:00,104.96,106.02,104.9,105.76,563715
2019.12.18,10:00,105.5,105.84,104.8,105.0,382693
2019.12.19,10:00,105.4,105.4,104.04,104.48,416679
2019.12.20,10:00,104.4,104.84,103.2,103.7,372013
2019.12.23,10:00,103.74,104.24,103.52,104.08,330898
2019.12.24,10:00,104.1,104.2,103.04,103.08,327022
2019.12.25,10:00,103.1,103.48,102.8,103.34,182033
2019.12.26,10:00,102.9,104.08,102.9,103.94,156734
2019.12.27,10:00,103.88,104.36,103.42,103.78,306975
2019.12.30,10:00,103.78,104.18,103.5,103.5,192007
2020.01.03,10:00,103.32,103.9,103.12,103.34,250289
2020.01.06,10:00,103.22,103.8,103.0,103.52,190506
2020.01.08,10:00,103.02,103.68,102.42,102.88,304154
2020.01.09,10:00,103.2,105.18,103.14,104.5,664319
2020.01.10,10:00,104.82,105.88,104.22,105.04,578832
2020.01.13,10:00,105.5,105.78,105.1,105.3,399466
2020.01.14,10:00,105.6,110.2,105.36,108.5,2036716
2020.01.15,10:00,108.6,111.78,108.5,110.7,1654352
2020.01.16,10:00,111.02,112.0,109.82,109.86,683670
2020.01.17,10:00,109.86,111.34,109.32,110.74,510478
2020.01.20,10:00,110.9,115.58,110.68,115.0,1764001
2020.01.21,10:00,115.0,115.16,113.26,113.9,704269
2020.01.22,10:00,114.28,115.38,112.54,114.58,1100334
2020.01.23,10:00,114.2,117.2,112.66,115.5,1484058
2020.01.24,10:00,116.0,116.26,114.7,114.82,676155
2020.01.27,10:00,112.9,112.9,108.3,110.7,2564315
2020.01.28,10:00,110.8,110.8,107.02,108.8,1565095
2020.01.29,10:00,109.28,109.68,107.74,108.0,1459902
2020.01.30,10:00,107.02,109.4,105.74,107.8,1680949
2020.01.31,10:00,108.52,108.8,107.04,107.4,713123
2020.02.03,10:00,106.96,109.9,106.46,109.3,985434
2020.02.04,10:00,110.28,113.34,109.78,111.94,1879254
2020.02.05,10:00,112.5,118.28,112.22,117.46,2812463
2020.02.06,10:00,118.08,120.8,117.66,118.98,1883677
2020.02.07,10:00,119.0,119.8,117.0,119.62,833547
2020.02.10,10:00,119.7,121.0,117.26,118.3,1287195
2020.02.11,10:00,118.44,119.48,116.16,117.38,1007025
2020.02.12,10:00,117.78,119.82,117.32,119.52,595634
2020.02.13,10:00,119.1,121.64,118.4,119.5,971816
2020.02.14,10:00,119.7,119.86,118.14,119.4,359782
2020.02.17,10:00,119.7,120.4,119.5,120.3,347698
2020.02.18,10:00,120.1,120.1,116.52,117.7,683099
2020.02.19,10:00,117.52,119.2,116.76,117.4,607151
2020.02.20,10:00,118.02,118.4,115.4,115.96,631706
2020.02.21,10:00,115.7,116.48,114.3,115.86,466852
2020.02.25,10:00,112.5,113.86,109.5,109.8,1701911
2020.02.26,10:00,109.0,109.0,104.58,108.22,1874302
2020.02.27,10:00,106.7,107.04,100.14,100.24,2974379
2020.02.28,10:00,97.66,98.22,90.1,92.94,4395550
2020.03.02,10:00,95.46,99.7,91.32,93.18,4065161
2020.03.03,10:00,95.98,96.5,92.76,93.84,2260194
2020.03.04,10:00,93.5,93.58,91.32,92.6,1379096
2020.03.05,10:00,93.0,93.64,88.52,89.54,2390501
2020.03.06,10:00,86.0,87.26,83.04,85.08,3835338
2020.03.10,10:00,77.0,84.94,75.02,80.2,3651423
2020.03.11,10:00,80.22,81.78,76.8,77.82,2581479
2020.03.12,10:00,72.0,75.0,67.76,71.08,4162652
2020.03.13,10:00,69.66,76.18,69.0,73.96,3153576
2020.03.16,10:00,71.5,71.5,65.0,68.68,4114355
2020.03.17,10:00,67.02,69.78,62.7,64.58,4475151
2020.03.18,10:00,63.28,63.28,56.52,56.7,6443289
2020.03.19,10:00,55.84,59.84,51.02,58.62,6672349
2020.03.20,10:00,59.9,69.46,59.9,64.32,9755705
2020.03.23,10:00,60.04,66.2,58.0,62.7,6399260
2020.03.24,10:00,66.0,69.22,65.04,68.42,4555737
2020.03.25,10:00,71.1,78.56,66.0,72.68,12736818
2020.03.26,10:00,71.24,72.56,67.62,70.6,4805364
2020.03.27,10:00,71.0,72.0,65.8,66.78,4512087
2020.03.30,10:00,65.68,66.7,62.88,65.48,3534777
2020.03.31,10:00,66.04,69.2,66.04,68.38,4134312
2020.04.01,10:00,67.0,68.3,66.5,68.0,2077497
2020.04.02,10:00,69.56,71.4,66.16,68.8,3245011
2020.04.03,10:00,68.6,70.68,68.04,69.86,2622051
2020.04.06,10:00,70.28,73.36,69.06,72.72,3266512
2020.04.07,10:00,74.44,77.9,74.16,75.82,5284235
2020.04.08,10:00,75.06,77.0,74.84,77.0,2347468
2020.04.09,10:00,77.72,79.58,77.32,78.48,2895841
2020.04.10,10:00,78.0,78.84,76.82,78.8,1096605
2020.04.13,10:00,78.8,79.5,75.26,76.5,2094914
2020.04.14,10:00,76.74,77.5,75.08,75.36,1623785
2020.04.15,10:00,75.04,75.12,71.72,72.1,3621742
2020.04.16,10:00,72.44,74.44,70.7,73.42,2338962
2020.04.17,10:00,74.94,75.48,72.52,74.2,1788721
2020.04.20,10:00,74.18,74.3,72.82,73.28,1051117
2020.04.21,10:00,72.02,74.44,71.4,73.94,1794908
2020.04.22,10:00,73.9,75.96,73.36,75.12,1508193
2020.04.23,10:00,75.5,76.52,74.34,75.0,1425286
2020.04.24,10:00,74.96,74.98,73.2,73.62,1107896
2020.04.27,10:00,74.0,74.8,73.8,74.38,613542
2020.04.28,10:00,74.5,75.9,74.1,75.44,1117221
2020.04.29,10:00,75.7,76.88,75.32,76.5,1404907
2020.04.30,10:00,76.8,77.86,74.42,75.76,1986774
2020.05.04,10:00,75.0,75.0,73.2,74.4,1039031
2020.05.05,10:00,75.0,75.88,74.52,75.7,636867
2020.05.06,10:00,75.9,76.24,75.02,75.3,559948
2020.05.07,10:00,75.48,75.98,73.6,74.1,1526560
2020.05.08,10:00,74.78,74.78,72.3,72.88,1539945
2020.05.12,10:00,73.0,73.42,71.9,72.32,1216007
2020.05.13,10:00,72.4,73.36,71.4,72.0,1466279
2020.05.14,10:00,71.9,72.9,71.66,72.16,923501
2020.05.15,10:00,72.32,72.8,70.7,70.94,1550839
2020.05.18,10:00,71.82,71.9,70.04,71.56,1961888
2020.05.19,10:00,72.0,73.2,71.78,72.62,1619113
2020.05.20,10:00,72.84,73.48,72.2,73.02,1420936
2020.05.21,10:00,73.28,74.0,72.14,72.68,1436112
2020.05.22,10:00,72.18,73.1,70.9,73.0,1196499
2020.05.25,10:00,73.38,73.9,72.72,73.6,1173985
2020.05.26,10:00,74.0,75.24,73.72,74.46,1977952
2020.05.27,10:00,74.46,79.7,74.16,77.9,5784487
2020.05.28,10:00,78.58,79.7,77.86,79.2,2503833
2020.05.29,10:00,79.1,79.54,76.88,78.06,2117034
2020.06.01,10:00,78.42,82.7,78.42,81.88,3714139
2020.06.02,10:00,82.66,85.0,81.9,84.4,3904907
2020.06.03,10:00,85.04,87.6,84.7,86.6,3745661
2020.06.04,10:00,86.6,89.0,85.1,85.96,3320027
2020.06.05,10:00,86.5,89.88,85.64,89.8,3526218
2020.06.08,10:00,90.54,95.7,90.16,95.7,7403146
2020.06.09,10:00,96.72,97.74,91.58,92.4,6005877
2020.06.10,10:00,92.62,93.98,87.58,89.28,5857558
2020.06.11,10:00,87.94,88.84,85.24,87.7,3519719
2020.06.15,10:00,85.5,88.24,83.62,87.64,2966702
2020.06.16,10:00,89.0,90.86,88.7,89.6,2659655
2020.06.17,10:00,90.26,90.34,84.68,85.0,3028241
2020.06.18,10:00,82.88,84.14,80.34,81.0,6471049
2020.06.19,10:00,81.5,83.2,81.16,81.7,2975553
2020.06.22,10:00,81.72,83.98,80.26,81.14,1850295
2020.06.23,10:00,82.04,82.48,80.4,81.34,1684893
2020.06.25,10:00,79.78,80.8,78.22,80.0,2155986
2020.06.26,10:00,80.5,81.44,78.76,79.62,1467728
2020.06.29,10:00,79.0,83.0,77.44,82.5,3779074
2020.06.30,10:00,82.82,83.62,80.98,81.82,2364457
2020.07.02,10:00,82.36,84.22,81.4,82.1,1888654
2020.07.03,10:00,80.9,81.38,79.56,80.84,1989110
2020.07.06,10:00,81.36,82.64,80.5,80.8,1836402
2020.07.07,10:00,81.0,81.42,80.12,80.12,904048
2020.07.08,10:00,80.36,81.38,80.12,80.44,748877
2020.07.09,10:00,80.9,82.0,80.4,80.52,1281256
2020.07.10,10:00,80.5,81.76,80.22,81.3,877549
2020.07.13,10:00,81.62,82.7,80.44,81.22,954140
2020.07.14,10:00,81.0,81.68,79.64,81.0,1364477
2020.07.15,10:00,81.8,83.3,81.26,82.36,1548818
2020.07.16,10:00,82.44,83.32,82.08,82.58,786110
2020.07.17,10:00,82.08,83.34,82.08,83.1,765466
2020.07.20,10:00,83.26,84.96,82.6,84.74,1300150
2020.07.21,10:00,85.2,87.94,84.88,87.6,2637309
2020.07.22,10:00,88.0,88.78,85.2,85.9,1934201
2020.07.23,10:00,86.12,86.92,84.7,86.1,978043
2020.07.24,10:00,85.44,89.4,84.28,88.22,3263420
2020.07.27,10:00,88.64,89.5,86.44,87.3,1596686
2020.07.28,10:00,87.3,87.66,82.86,83.6,4578872
2020.07.29,10:00,83.46,84.36,82.1,83.56,1642596
2020.07.30,10:00,83.68,83.8,81.7,82.24,1701073
2020.07.31,10:00,82.54,83.54,82.18,82.54,1181336
2020.08.03,10:00,83.2,84.28,83.18,83.74,1180243
2020.08.04,10:00,83.72,84.08,81.72,81.9,2018553
2020.08.05,10:00,82.08,82.72,80.52,82.0,2151550
2020.08.06,10:00,80.0,83.12,78.22,81.98,3454982
2020.08.07,10:00,81.8,82.18,81.38,81.5,1332254
2020.08.10,10:00,81.6,83.2,81.56,83.04,1650652
2020.08.11,10:00,83.2,83.8,82.7,83.7,1354656
2020.08.12,10:00,83.58,89.18,83.12,85.5,6858607
2020.08.13,10:00,85.5,88.0,85.48,86.22,2075899
2020.08.14,10:00,86.12,86.9,85.14,85.86,817395
2020.08.17,10:00,86.22,86.6,84.4,85.06,577305
2020.08.18,10:00,85.06,85.14,83.12,83.48,972185
2020.08.19,10:00,83.56,83.92,82.46,83.6,617991
2020.08.20,10:00,83.48,83.84,82.8,82.84,488861
2020.08.21,10:00,83.22,83.88,82.6,83.16,442902
2020.08.24,10:00,83.94,84.36,83.46,84.0,470381
2020.08.25,10:00,84.18,91.18,81.82,83.16,638150
2020.08.26,10:00,83.04,83.94,82.86,83.2,585049
2020.08.27,10:00,83.38,83.4,82.38,82.9,421546
2020.08.28,10:00,83.02,83.08,81.9,82.6,443385
2020.08.31,10:00,82.62,82.88,80.0,80.8,1098117
2020.09.01,10:00,80.84,82.4,80.24,82.0,772252
2020.09.02,10:00,82.02,82.6,80.88,81.78,507052
2020.09.03,10:00,81.5,82.5,80.78,81.8,759514
2020.09.04,10:00,81.28,82.32,80.6,81.66,410033
2020.09.07,10:00,81.8,82.32,81.32,81.92,187753
2020.09.08,10:00,81.94,82.26,80.68,81.54,529178
2020.09.09,10:00,81.14,82.2,80.96,82.08,407452
2020.09.10,10:00,82.1,82.12,81.16,81.98,361025
2020.09.11,10:00,81.54,82.8,81.4,81.88,450225
2020.09.14,10:00,82.0,82.5,80.7,82.34,939056
2020.09.15,10:00,82.22,82.44,81.78,82.4,439878
2020.09.16,10:00,82.14,83.76,82.14,82.9,628819
2020.09.17,10:00,82.32,83.08,82.02,82.02,520149
2020.09.18,10:00,82.4,82.4,81.2,81.5,622984
2020.09.21,10:00,80.98,81.0,77.58,79.0,1219171
2020.09.22,10:00,79.12,79.3,76.86,77.36,868554
2020.09.23,10:00,77.66,77.88,76.48,77.42,699057
2020.09.24,10:00,77.46,77.46,75.54,76.04,880839
2020.09.25,10:00,76.0,76.46,73.1,74.14,1253108
2020.09.28,10:00,74.2,76.38,73.24,75.3,902357
2020.09.29,10:00,76.44,76.44,73.58,74.2,971457
2020.09.30,10:00,74.12,74.7,73.7,73.9,501953
2020.10.01,10:00,74.36,74.36,70.5,70.5,1325138
2020.10.02,10:00,70.0,71.64,68.0,68.6,2337523
2020.10.05,10:00,69.0,69.2,65.0,65.3,3646718
2020.10.06,10:00,65.66,69.14,65.02,67.64,3612920
2020.10.07,10:00,67.7,68.3,64.72,65.34,2754560
2020.10.08,10:00,64.0,64.92,61.8,62.02,4953849
2020.10.09,10:00,60.66,61.5,59.0,60.0,11113438
2020.10.12,10:00,60.92,60.94,59.4,59.7,3849424
2020.10.13,10:00,59.5,59.8,57.66,58.2,5191016
2020.10.14,10:00,57.8,59.34,57.12,58.7,4016157
2020.10.15,10:00,59.2,59.6,57.16,57.66,3192958
2020.10.16,10:00,58.14,59.14,57.66,58.38,2591543
2020.10.19,10:00,58.2,58.88,57.9,58.5,1559132
2020.10.20,10:00,58.56,58.7,57.48,58.02,2381175
2020.10.21,10:00,58.14,58.86,58.0,58.44,1170767
2020.10.22,10:00,58.4,59.62,58.26,59.24,2407739
2020.10.23,10:00,59.48,60.58,59.48,59.7,2026609
2020.10.26,10:00,59.72,60.3,58.04,58.28,2244250
2020.10.27,10:00,58.6,58.66,57.1,57.78,2310807
2020.10.28,10:00,57.46,57.7,55.02,55.3,4176518
2020.10.29,10:00,55.16,57.44,54.5,56.2,2653645
2020.10.30,10:00,55.9,57.88,55.3,56.9,3736727
2020.11.02,10:00,57.24,57.26,55.1,56.38,2344356
2020.11.03,10:00,56.92,58.7,56.54,58.44,2668932
2020.11.05,10:00,58.68,60.1,58.08,59.62,3394538
2020.11.06,10:00,59.0,59.86,58.4,59.5,2094111
2020.11.09,10:00,60.0,68.1,58.8,64.7,15787830
2020.11.10,10:00,64.94,66.2,63.72,65.0,5522253
2020.11.11,10:00,65.36,67.78,65.34,67.3,5278563
2020.11.12,10:00,66.48,66.8,64.8,66.3,2944104
2020.11.13,10:00,65.4,67.3,64.36,66.86,4224130
2020.11.16,10:00,67.7,70.2,67.7,68.9,6337193
2020.11.17,10:00,69.68,70.04,66.34,67.3,4457644
2020.11.18,10:00,67.3,69.8,66.94,69.36,4536879
2020.11.19,10:00,68.36,69.22,67.1,68.2,2895064
2020.11.20,10:00,68.2,69.22,68.02,68.9,1472447
2020.11.23,10:00,69.0,70.1,68.82,69.22,2303128
2020.11.24,10:00,69.72,72.62,69.36,71.9,5619936
2020.11.25,10:00,72.74,74.98,70.76,71.48,6731702
2020.11.26,10:00,72.26,73.08,70.32,71.3,3362119
2020.11.27,10:00,71.14,72.28,70.4,72.1,2308508
2020.11.30,10:00,71.6,72.62,70.7,72.18,2476958
2020.12.01,10:00,72.1,72.42,71.46,71.9,1864729
2020.12.02,10:00,72.0,72.5,71.7,72.02,1580171
2020.12.03,10:00,72.28,74.32,72.24,73.5,3426665
2020.12.04,10:00,74.2,75.48,73.34,74.2,3689937
2020.12.07,10:00,74.22,75.12,73.6,73.9,2568954
2020.12.08,10:00,74.0,74.0,71.36,72.22,2860833
2020.12.09,10:00,72.96,73.26,71.52,72.0,2008609
2020.12.10,10:00,71.98,72.4,71.1,71.82,1964957
2020.12.11,10:00,71.96,73.08,71.1,71.26,2294929
2020.12.14,10:00,71.88,72.24,69.54,70.5,3633365
2020.12.15,10:00,70.8,71.1,69.6,70.08,1854163
2020.12.16,10:00,70.1,71.48,69.76,70.98,1840637
2020.12.17,10:00,71.5,72.2,70.6,70.6,2321017
2020.12.18,10:00,71.0,72.38,70.74,71.0,3698865
2020.12.21,10:00,70.82,70.9,66.54,68.16,5539850
2020.12.22,10:00,67.98,69.7,67.5,69.08,2115879
2020.12.23,10:00,68.62,69.88,68.32,69.52,1165692
2020.12.24,10:00,69.5,69.66,68.72,69.04,918764
2020.12.25,10:00,69.34,69.34,68.68,68.96,547515
2020.12.28,10:00,69.24,70.26,69.12,69.5,1094887
2020.12.29,10:00,69.84,71.64,69.5,70.38,2164107
2020.12.30,10:00,70.76,71.98,70.66,71.18,1866001
2021.01.04,10:00,71.76,73.1,71.6,72.32,1772446
2021.01.05,10:00,72.0,72.86,71.8,72.84,1312066
2021.01.06,10:00,72.88,73.78,72.62,73.3,1847885
2021.01.08,10:00,73.3,73.82,73.0,73.3,1630061
2021.01.11,10:00,73.38,74.56,72.68,73.74,2611091
2021.01.12,10:00,73.94,74.54,73.12,73.54,1656697
2021.01.13,10:00,74.12,74.38,72.92,73.36,1325418
2021.01.14,10:00,73.4,73.76,72.74,73.2,1463773
2021.01.15,10:00,73.0,73.6,72.08,72.6,1450600
2021.01.18,10:00,72.5,73.0,72.22,72.44,1010226
2021.01.19,10:00,72.96,74.3,72.68,73.4,2437841
2021.01.20,10:00,73.68,74.28,73.3,73.8,1275438
2021.01.21,10:00,73.84,73.98,72.24,72.52,1326893
2021.01.22,10:00,72.46,72.74,71.12,72.16,1773140
2021.01.25,10:00,72.18,72.46,70.2,71.1,2570096
